Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
54.01
+0.11 (0.20%)
At close: Mar 28, 2025, 4:00 PM
53.50
-0.51 (-0.94%)
After-hours: Mar 28, 2025, 5:58 PM EDT
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.88 | 54.43 | 53.57 | 54.01 | 54.01 | 0.20% | 2,718,830 |
| Mar 27, 2025 | 53.32 | 54.42 | 53.06 | 53.90 | 53.90 | 0.35% | 1,823,430 |
| Mar 26, 2025 | 52.81 | 53.83 | 52.79 | 53.71 | 53.71 | 1.32% | 1,473,981 |
| Mar 25, 2025 | 53.82 | 53.95 | 52.65 | 53.01 | 53.01 | -1.71% | 1,556,385 |
| Mar 24, 2025 | 53.21 | 54.41 | 52.89 | 53.93 | 53.93 | 1.60% | 1,784,016 |
| Mar 21, 2025 | 52.34 | 53.40 | 52.10 | 53.08 | 53.08 | 0.63% | 4,602,533 |
| Mar 20, 2025 | 53.01 | 53.57 | 52.51 | 52.75 | 52.75 | 0.13% | 2,016,770 |
| Mar 19, 2025 | 52.33 | 53.06 | 52.13 | 52.68 | 52.68 | -0.38% | 1,723,518 |
| Mar 18, 2025 | 53.53 | 53.53 | 52.52 | 52.88 | 52.88 | -1.34% | 1,401,554 |
| Mar 17, 2025 | 51.40 | 53.95 | 51.13 | 53.60 | 53.60 | 5.20% | 2,095,138 |
| Mar 14, 2025 | 48.84 | 51.72 | 48.63 | 50.95 | 50.95 | 4.73% | 3,371,472 |
| Mar 13, 2025 | 51.39 | 51.72 | 47.90 | 48.65 | 48.65 | -5.18% | 3,130,671 |
| Mar 12, 2025 | 51.31 | 51.58 | 50.70 | 51.31 | 51.31 | -0.43% | 2,723,547 |
| Mar 11, 2025 | 52.41 | 52.46 | 50.79 | 51.53 | 51.53 | -1.79% | 2,071,982 |
| Mar 10, 2025 | 52.83 | 54.00 | 52.07 | 52.47 | 52.47 | -1.02% | 2,025,246 |
| Mar 7, 2025 | 51.60 | 53.75 | 51.47 | 53.01 | 53.01 | 2.53% | 2,932,339 |
| Mar 6, 2025 | 51.55 | 52.08 | 50.89 | 51.70 | 51.70 | 0.47% | 2,016,778 |
| Mar 5, 2025 | 49.54 | 51.78 | 49.50 | 51.46 | 51.46 | 3.11% | 3,566,252 |
| Mar 4, 2025 | 49.43 | 50.71 | 49.28 | 49.91 | 49.91 | -0.22% | 3,540,735 |
| Mar 3, 2025 | 52.03 | 52.84 | 49.49 | 50.02 | 50.02 | -3.57% | 3,005,287 |
| Feb 28, 2025 | 51.62 | 52.29 | 50.28 | 51.87 | 51.87 | 0.76% | 12,204,007 |
| Feb 27, 2025 | 51.62 | 51.99 | 50.74 | 51.48 | 51.48 | -0.83% | 3,072,403 |
| Feb 26, 2025 | 51.92 | 52.21 | 51.21 | 51.91 | 51.91 | 0.27% | 3,168,891 |
| Feb 25, 2025 | 52.50 | 52.66 | 50.93 | 51.77 | 51.77 | -0.99% | 4,977,113 |
| Feb 24, 2025 | 55.81 | 56.04 | 51.96 | 52.29 | 52.29 | -6.29% | 5,651,469 |
| Feb 21, 2025 | 56.94 | 57.12 | 55.64 | 55.80 | 55.80 | -1.78% | 2,041,783 |
| Feb 20, 2025 | 57.06 | 57.69 | 56.71 | 56.81 | 56.81 | -0.63% | 1,800,372 |
| Feb 19, 2025 | 57.00 | 57.38 | 56.22 | 57.17 | 57.17 | -0.90% | 3,227,164 |
| Feb 18, 2025 | 58.15 | 58.48 | 57.20 | 57.69 | 57.69 | -1.32% | 1,726,467 |
| Feb 14, 2025 | 57.96 | 59.13 | 57.50 | 58.46 | 58.46 | 2.08% | 2,019,059 |
| Feb 13, 2025 | 57.00 | 57.70 | 56.02 | 57.27 | 57.27 | 1.33% | 3,242,644 |
| Feb 12, 2025 | 57.66 | 58.23 | 56.44 | 56.52 | 56.52 | -3.76% | 2,795,913 |
| Feb 11, 2025 | 58.23 | 59.03 | 57.27 | 58.73 | 58.73 | 0.41% | 1,199,117 |
| Feb 10, 2025 | 59.16 | 59.16 | 57.81 | 58.49 | 58.49 | -0.71% | 1,230,807 |
| Feb 7, 2025 | 59.87 | 59.87 | 58.36 | 58.91 | 58.91 | -0.92% | 1,152,548 |
| Feb 6, 2025 | 59.95 | 60.13 | 59.00 | 59.46 | 59.46 | 0.69% | 1,219,542 |
| Feb 5, 2025 | 59.11 | 59.51 | 58.21 | 59.05 | 59.05 | -0.17% | 2,402,127 |
| Feb 4, 2025 | 60.26 | 60.28 | 58.49 | 59.15 | 59.15 | -1.89% | 1,981,946 |
| Feb 3, 2025 | 59.80 | 60.48 | 58.06 | 60.29 | 60.29 | 0.58% | 3,312,077 |
| Jan 31, 2025 | 61.15 | 61.60 | 59.54 | 59.94 | 59.94 | -2.74% | 2,511,316 |
| Jan 30, 2025 | 62.23 | 62.26 | 61.06 | 61.63 | 61.25 | 0.20% | 2,662,851 |
| Jan 29, 2025 | 60.75 | 61.53 | 60.53 | 61.51 | 61.13 | 1.96% | 2,471,283 |
| Jan 28, 2025 | 63.30 | 63.58 | 60.13 | 60.33 | 59.96 | -3.32% | 2,049,297 |
| Jan 27, 2025 | 60.98 | 62.51 | 60.48 | 62.40 | 62.02 | 2.99% | 1,868,267 |
| Jan 24, 2025 | 60.61 | 60.95 | 59.96 | 60.59 | 60.22 | 0.13% | 1,774,228 |
| Jan 23, 2025 | 61.00 | 61.72 | 59.80 | 60.51 | 60.14 | -0.59% | 2,410,314 |
| Jan 22, 2025 | 62.70 | 62.70 | 60.78 | 60.87 | 60.50 | -2.92% | 1,937,101 |
| Jan 21, 2025 | 60.74 | 62.72 | 60.69 | 62.70 | 62.32 | 4.36% | 2,253,858 |
| Jan 17, 2025 | 59.82 | 60.74 | 59.54 | 60.08 | 59.71 | 1.71% | 1,961,018 |
| Jan 16, 2025 | 59.06 | 59.91 | 58.30 | 59.07 | 58.71 | 0.08% | 2,530,597 |