Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
64.52
-1.15 (-1.75%)
Oct 21, 2025, 3:11 PM EDT - Market open
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 65.87 | 65.90 | 64.61 | 64.64 | - | -1.57% | 852,292 |
| Oct 20, 2025 | 65.57 | 66.29 | 64.92 | 65.67 | 65.67 | 1.02% | 2,489,299 |
| Oct 17, 2025 | 65.02 | 65.18 | 64.38 | 65.01 | 65.01 | 0.08% | 2,139,256 |
| Oct 16, 2025 | 64.37 | 65.21 | 64.02 | 64.96 | 64.96 | 1.53% | 1,500,519 |
| Oct 15, 2025 | 64.00 | 64.70 | 63.63 | 63.98 | 63.98 | -0.28% | 1,437,319 |
| Oct 14, 2025 | 63.34 | 64.25 | 62.94 | 64.16 | 64.16 | 0.55% | 1,389,807 |
| Oct 13, 2025 | 63.67 | 64.10 | 62.51 | 63.81 | 63.81 | 0.09% | 1,461,579 |
| Oct 10, 2025 | 64.83 | 66.16 | 63.48 | 63.75 | 63.75 | -1.29% | 2,349,756 |
| Oct 9, 2025 | 63.87 | 64.78 | 63.50 | 64.58 | 64.58 | 0.87% | 1,499,041 |
| Oct 8, 2025 | 63.80 | 64.61 | 63.26 | 64.02 | 64.02 | 1.12% | 1,734,468 |
| Oct 7, 2025 | 63.50 | 63.57 | 62.35 | 63.31 | 63.31 | -0.14% | 2,800,987 |
| Oct 6, 2025 | 62.66 | 63.49 | 62.40 | 63.40 | 63.40 | 0.79% | 2,622,147 |
| Oct 3, 2025 | 62.30 | 63.14 | 61.96 | 62.90 | 62.90 | 1.22% | 2,409,715 |
| Oct 2, 2025 | 62.20 | 63.75 | 62.02 | 62.14 | 62.14 | 0.21% | 2,822,792 |
| Oct 1, 2025 | 58.21 | 62.90 | 58.21 | 62.01 | 62.01 | 6.77% | 4,445,882 |
| Sep 30, 2025 | 59.41 | 60.60 | 56.54 | 58.08 | 58.08 | 4.33% | 6,314,546 |
| Sep 29, 2025 | 55.98 | 56.32 | 54.93 | 55.67 | 55.67 | 0.81% | 4,258,796 |
| Sep 26, 2025 | 52.93 | 55.30 | 52.51 | 55.22 | 55.22 | 4.52% | 2,742,002 |
| Sep 25, 2025 | 53.58 | 54.07 | 52.49 | 52.83 | 52.83 | -1.75% | 1,062,030 |
| Sep 24, 2025 | 54.41 | 54.88 | 53.46 | 53.77 | 53.77 | -1.01% | 1,103,385 |
| Sep 23, 2025 | 55.44 | 55.77 | 54.11 | 54.32 | 54.32 | -1.90% | 1,116,844 |
| Sep 22, 2025 | 55.52 | 55.94 | 54.64 | 55.37 | 55.37 | -0.52% | 1,183,918 |
| Sep 19, 2025 | 56.77 | 56.77 | 55.52 | 55.66 | 55.66 | -1.43% | 2,174,535 |
| Sep 18, 2025 | 56.18 | 57.00 | 55.98 | 56.47 | 56.47 | 1.47% | 1,268,761 |
| Sep 17, 2025 | 57.70 | 57.93 | 55.55 | 55.65 | 55.65 | -3.62% | 1,828,087 |
| Sep 16, 2025 | 56.43 | 57.86 | 56.33 | 57.74 | 57.74 | 2.94% | 1,834,489 |
| Sep 15, 2025 | 56.85 | 57.10 | 56.09 | 56.09 | 56.09 | -0.58% | 1,629,570 |
| Sep 12, 2025 | 56.88 | 57.16 | 56.23 | 56.42 | 56.42 | -1.23% | 1,009,521 |
| Sep 11, 2025 | 56.33 | 57.78 | 56.08 | 57.12 | 57.12 | 2.24% | 1,401,191 |
| Sep 10, 2025 | 56.79 | 56.79 | 54.84 | 55.87 | 55.87 | -2.19% | 1,495,476 |
| Sep 9, 2025 | 57.37 | 57.88 | 56.90 | 57.12 | 57.12 | -0.78% | 1,311,154 |
| Sep 8, 2025 | 57.43 | 57.67 | 56.32 | 57.57 | 57.57 | -0.74% | 1,533,199 |
| Sep 5, 2025 | 55.74 | 58.16 | 55.74 | 58.00 | 58.00 | 4.00% | 1,659,067 |
| Sep 4, 2025 | 56.64 | 56.97 | 55.48 | 55.77 | 55.77 | -1.38% | 1,096,510 |
| Sep 3, 2025 | 56.39 | 56.78 | 55.19 | 56.55 | 56.55 | - | 1,302,521 |
| Sep 2, 2025 | 57.08 | 57.61 | 56.34 | 56.55 | 56.55 | -1.70% | 1,345,909 |
| Aug 29, 2025 | 56.34 | 57.68 | 56.02 | 57.53 | 57.53 | 2.28% | 1,115,354 |
| Aug 28, 2025 | 56.55 | 56.62 | 55.79 | 56.25 | 56.25 | -0.72% | 1,142,866 |
| Aug 27, 2025 | 56.07 | 56.93 | 55.92 | 56.66 | 56.66 | 0.44% | 1,056,555 |
| Aug 26, 2025 | 56.07 | 56.50 | 55.63 | 56.41 | 56.41 | 0.77% | 1,486,215 |
| Aug 25, 2025 | 56.75 | 56.80 | 55.83 | 55.98 | 55.98 | -1.77% | 975,401 |
| Aug 22, 2025 | 55.17 | 57.03 | 54.94 | 56.99 | 56.99 | 4.26% | 1,203,599 |
| Aug 21, 2025 | 54.86 | 55.17 | 54.49 | 54.66 | 54.66 | -0.96% | 1,361,284 |
| Aug 20, 2025 | 54.96 | 55.49 | 54.47 | 55.19 | 55.19 | 0.16% | 1,046,596 |
| Aug 19, 2025 | 54.64 | 55.70 | 54.55 | 55.10 | 55.10 | 1.47% | 1,114,475 |
| Aug 18, 2025 | 54.41 | 54.91 | 54.06 | 54.30 | 54.30 | 0.28% | 1,090,595 |
| Aug 15, 2025 | 55.04 | 55.15 | 53.96 | 54.15 | 54.15 | -1.24% | 1,093,988 |
| Aug 14, 2025 | 53.88 | 54.85 | 53.64 | 54.83 | 54.83 | 0.18% | 1,458,449 |
| Aug 13, 2025 | 52.97 | 55.26 | 52.73 | 54.73 | 54.73 | 3.32% | 1,936,841 |
| Aug 12, 2025 | 51.65 | 53.50 | 51.47 | 52.97 | 52.97 | 2.56% | 1,799,618 |