Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
55.68
+0.44 (0.80%)
At close: Jun 6, 2025, 4:00 PM
55.75
+0.07 (0.13%)
After-hours: Jun 6, 2025, 7:11 PM EDT
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 55.96 | 56.47 | 55.37 | 55.68 | 55.68 | 0.80% | 1,049,462 |
| Jun 5, 2025 | 54.94 | 55.60 | 54.27 | 55.24 | 55.24 | 0.04% | 1,015,651 |
| Jun 4, 2025 | 55.63 | 56.17 | 55.21 | 55.22 | 55.22 | -0.81% | 907,541 |
| Jun 3, 2025 | 55.01 | 56.01 | 53.94 | 55.67 | 55.67 | 1.51% | 1,864,626 |
| Jun 2, 2025 | 55.22 | 55.73 | 53.97 | 54.84 | 54.84 | -1.69% | 1,654,591 |
| May 30, 2025 | 54.10 | 56.20 | 54.01 | 55.78 | 55.78 | 2.84% | 2,842,768 |
| May 29, 2025 | 53.73 | 54.28 | 53.20 | 54.24 | 54.24 | 1.65% | 1,945,223 |
| May 28, 2025 | 53.18 | 53.82 | 52.96 | 53.36 | 53.36 | 0.32% | 1,840,637 |
| May 27, 2025 | 51.74 | 53.25 | 51.05 | 53.19 | 53.19 | 5.20% | 1,681,088 |
| May 23, 2025 | 50.75 | 51.20 | 49.96 | 50.56 | 50.56 | -0.90% | 1,911,811 |
| May 22, 2025 | 51.00 | 51.44 | 50.10 | 51.02 | 51.02 | -0.76% | 1,628,030 |
| May 21, 2025 | 53.71 | 53.71 | 51.39 | 51.41 | 51.41 | -4.64% | 1,448,848 |
| May 20, 2025 | 53.69 | 54.45 | 53.35 | 53.91 | 53.91 | 0.67% | 1,738,021 |
| May 19, 2025 | 53.18 | 53.63 | 52.88 | 53.55 | 53.55 | -0.56% | 1,935,772 |
| May 16, 2025 | 51.80 | 53.85 | 51.79 | 53.85 | 53.85 | 3.98% | 2,213,548 |
| May 15, 2025 | 51.42 | 52.36 | 51.29 | 51.79 | 51.79 | 0.74% | 2,406,073 |
| May 14, 2025 | 51.21 | 51.48 | 50.48 | 51.41 | 51.41 | 0.39% | 2,072,175 |
| May 13, 2025 | 51.23 | 51.99 | 50.38 | 51.21 | 51.21 | -0.06% | 1,720,541 |
| May 12, 2025 | 51.74 | 52.45 | 50.61 | 51.24 | 51.24 | 0.81% | 1,986,943 |
| May 9, 2025 | 51.37 | 51.69 | 50.71 | 50.83 | 50.83 | -1.22% | 1,209,938 |
| May 8, 2025 | 51.02 | 51.78 | 50.23 | 51.46 | 51.46 | 1.22% | 1,628,427 |
| May 7, 2025 | 51.21 | 51.97 | 50.54 | 50.84 | 50.84 | -0.72% | 1,290,851 |
| May 6, 2025 | 50.89 | 51.31 | 50.71 | 51.21 | 51.21 | -0.16% | 1,460,840 |
| May 5, 2025 | 51.25 | 51.81 | 50.89 | 51.29 | 51.29 | -0.41% | 1,819,299 |
| May 2, 2025 | 52.42 | 52.62 | 51.37 | 51.50 | 51.50 | -1.17% | 1,444,437 |
| May 1, 2025 | 52.84 | 53.15 | 51.99 | 52.11 | 51.74 | -1.33% | 1,368,639 |
| Apr 30, 2025 | 52.27 | 53.06 | 51.47 | 52.81 | 52.43 | 1.21% | 1,407,090 |
| Apr 29, 2025 | 51.53 | 52.34 | 51.01 | 52.18 | 51.81 | 0.83% | 1,231,989 |
| Apr 28, 2025 | 51.89 | 52.48 | 51.57 | 51.75 | 51.38 | -0.37% | 1,353,794 |
| Apr 25, 2025 | 52.44 | 52.49 | 51.39 | 51.94 | 51.57 | -1.25% | 1,325,921 |
| Apr 24, 2025 | 52.26 | 53.01 | 51.60 | 52.60 | 52.23 | 0.31% | 1,332,711 |
| Apr 23, 2025 | 53.13 | 53.50 | 51.97 | 52.44 | 52.07 | -0.06% | 1,622,920 |
| Apr 22, 2025 | 51.84 | 52.72 | 51.84 | 52.47 | 52.10 | 1.86% | 1,587,681 |
| Apr 21, 2025 | 52.81 | 53.15 | 50.16 | 51.51 | 51.14 | -3.83% | 2,266,323 |
| Apr 17, 2025 | 53.50 | 54.27 | 53.36 | 53.56 | 53.18 | 0.30% | 1,458,887 |
| Apr 16, 2025 | 54.67 | 55.07 | 53.18 | 53.40 | 53.02 | -2.25% | 1,536,915 |
| Apr 15, 2025 | 55.77 | 56.26 | 54.34 | 54.63 | 54.24 | -2.41% | 1,439,438 |
| Apr 14, 2025 | 55.21 | 56.26 | 54.74 | 55.98 | 55.58 | 2.27% | 2,236,730 |
| Apr 11, 2025 | 53.51 | 54.95 | 53.28 | 54.74 | 54.35 | 1.54% | 2,207,030 |
| Apr 10, 2025 | 55.07 | 55.26 | 52.88 | 53.91 | 53.53 | -2.44% | 2,059,933 |
| Apr 9, 2025 | 52.12 | 55.49 | 52.12 | 55.26 | 54.87 | 5.30% | 3,117,745 |
| Apr 8, 2025 | 57.42 | 57.70 | 52.22 | 52.48 | 52.11 | -7.18% | 3,024,845 |
| Apr 7, 2025 | 57.19 | 58.61 | 55.14 | 56.54 | 56.14 | -4.17% | 3,999,252 |
| Apr 4, 2025 | 58.98 | 59.97 | 57.96 | 59.00 | 58.58 | -0.96% | 5,116,802 |
| Apr 3, 2025 | 59.94 | 60.92 | 57.50 | 59.57 | 59.15 | 10.01% | 10,401,352 |
| Apr 2, 2025 | 53.12 | 54.77 | 53.01 | 54.15 | 53.76 | 1.58% | 3,691,416 |
| Apr 1, 2025 | 53.93 | 54.44 | 52.04 | 53.31 | 52.93 | 0.02% | 4,601,729 |
| Mar 31, 2025 | 53.64 | 54.38 | 52.77 | 53.30 | 52.92 | -1.31% | 2,824,951 |
| Mar 28, 2025 | 53.88 | 54.43 | 53.57 | 54.01 | 53.63 | 0.20% | 2,720,860 |
| Mar 27, 2025 | 53.32 | 54.42 | 53.06 | 53.90 | 53.52 | 0.35% | 1,823,430 |