Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
54.15
-0.68 (-1.24%)
At close: Aug 15, 2025, 4:00 PM
55.07
+0.92 (1.70%)
After-hours: Aug 15, 2025, 7:24 PM EDT
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.04 | 55.15 | 53.96 | 54.15 | 54.15 | -1.24% | 1,000,356 |
| 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 |
| Aug 11, 2025 | 51.40 | 52.20 | 51.39 | 51.65 | 51.65 | 0.19% | 1,130,926 |
| Aug 8, 2025 | 51.92 | 52.67 | 51.17 | 51.55 | 51.55 | -1.09% | 1,064,737 |
| Aug 7, 2025 | 51.99 | 52.37 | 50.72 | 52.12 | 52.12 | 1.30% | 1,736,342 |
| Aug 6, 2025 | 53.26 | 53.26 | 51.25 | 51.45 | 51.45 | -3.22% | 2,137,932 |
| Aug 5, 2025 | 54.40 | 54.67 | 53.05 | 53.16 | 53.16 | -2.71% | 1,948,376 |
| Aug 4, 2025 | 55.95 | 56.59 | 54.57 | 54.64 | 54.64 | -2.41% | 1,945,527 |
| Aug 1, 2025 | 56.75 | 56.82 | 55.50 | 55.99 | 55.99 | -1.89% | 1,668,742 |
| Jul 31, 2025 | 58.16 | 58.79 | 56.70 | 57.07 | 56.70 | -2.78% | 2,605,026 |
| Jul 30, 2025 | 59.76 | 59.76 | 58.42 | 58.70 | 58.32 | -1.28% | 1,405,579 |
| Jul 29, 2025 | 59.21 | 59.89 | 58.56 | 59.46 | 59.07 | 0.41% | 1,635,642 |
| Jul 28, 2025 | 60.25 | 60.70 | 59.17 | 59.22 | 58.83 | -2.69% | 2,310,676 |
| Jul 25, 2025 | 58.23 | 61.02 | 58.11 | 60.86 | 60.46 | 3.84% | 3,561,707 |
| Jul 24, 2025 | 57.10 | 58.70 | 55.72 | 58.61 | 58.23 | 2.48% | 3,771,644 |
| Jul 23, 2025 | 56.06 | 59.50 | 54.98 | 57.19 | 56.82 | 16.31% | 10,537,918 |
| Jul 22, 2025 | 48.22 | 49.32 | 48.13 | 49.17 | 48.85 | 2.35% | 3,397,331 |
| Jul 21, 2025 | 49.32 | 49.50 | 47.87 | 48.04 | 47.73 | -1.96% | 3,464,689 |
| Jul 18, 2025 | 50.50 | 50.50 | 48.81 | 49.00 | 48.68 | -2.95% | 2,577,057 |
| Jul 17, 2025 | 50.16 | 50.62 | 49.75 | 50.49 | 50.16 | 0.98% | 2,645,133 |
| Jul 16, 2025 | 49.74 | 50.05 | 48.71 | 50.00 | 49.67 | 0.42% | 2,781,658 |
| Jul 15, 2025 | 51.41 | 51.52 | 49.74 | 49.79 | 49.46 | -2.51% | 1,663,584 |
| Jul 14, 2025 | 50.43 | 51.44 | 50.25 | 51.07 | 50.74 | -0.49% | 2,510,626 |
| Jul 11, 2025 | 50.85 | 51.51 | 49.85 | 51.32 | 50.98 | -0.12% | 2,328,188 |
| Jul 10, 2025 | 51.09 | 51.79 | 50.58 | 51.38 | 51.04 | 0.23% | 2,961,186 |
| Jul 9, 2025 | 52.02 | 53.68 | 50.90 | 51.26 | 50.92 | -2.06% | 2,880,070 |
| Jul 8, 2025 | 51.19 | 53.63 | 50.93 | 52.34 | 52.00 | 2.69% | 3,605,463 |
| Jul 7, 2025 | 52.22 | 52.59 | 50.95 | 50.97 | 50.64 | -2.86% | 2,049,025 |
| Jul 3, 2025 | 52.80 | 53.25 | 52.31 | 52.47 | 52.13 | -0.55% | 1,089,845 |
| Jul 2, 2025 | 52.46 | 53.77 | 52.44 | 52.76 | 52.41 | 0.74% | 1,936,258 |
| Jul 1, 2025 | 51.77 | 53.22 | 51.43 | 52.37 | 52.03 | 1.00% | 3,170,707 |
| Jun 30, 2025 | 54.00 | 55.04 | 51.47 | 51.85 | 51.51 | -2.90% | 3,147,673 |
| Jun 27, 2025 | 53.46 | 53.53 | 52.61 | 53.40 | 53.05 | 0.39% | 3,555,736 |
| Jun 26, 2025 | 53.36 | 53.65 | 52.86 | 53.19 | 52.84 | 0.34% | 1,117,584 |
| Jun 25, 2025 | 53.22 | 53.54 | 52.60 | 53.01 | 52.66 | -1.45% | 1,520,152 |
| Jun 24, 2025 | 54.53 | 54.89 | 53.38 | 53.79 | 53.44 | -0.55% | 1,585,053 |
| Jun 23, 2025 | 53.58 | 54.32 | 53.25 | 54.09 | 53.74 | 1.05% | 1,303,266 |
| Jun 20, 2025 | 53.21 | 53.71 | 52.64 | 53.53 | 53.18 | 0.58% | 2,430,305 |
| Jun 18, 2025 | 53.25 | 54.32 | 52.97 | 53.22 | 52.87 | -1.35% | 2,141,554 |
| Jun 17, 2025 | 54.89 | 55.35 | 53.79 | 53.95 | 53.60 | -2.42% | 2,076,725 |
| Jun 16, 2025 | 55.05 | 55.49 | 54.20 | 55.29 | 54.93 | 0.89% | 1,651,609 |
| Jun 13, 2025 | 55.77 | 56.99 | 54.52 | 54.80 | 54.44 | -2.63% | 1,635,101 |
| Jun 12, 2025 | 55.11 | 56.28 | 54.64 | 56.28 | 55.91 | 0.91% | 962,164 |
| Jun 11, 2025 | 55.64 | 56.01 | 55.35 | 55.77 | 55.40 | 0.25% | 1,683,918 |
| Jun 10, 2025 | 56.13 | 56.62 | 55.32 | 55.63 | 55.27 | -0.07% | 1,189,604 |
| Jun 9, 2025 | 55.89 | 56.11 | 54.97 | 55.67 | 55.31 | -0.02% | 1,061,959 |
| Jun 6, 2025 | 55.96 | 56.47 | 55.37 | 55.68 | 55.31 | 0.80% | 1,067,832 |
| Jun 5, 2025 | 54.94 | 55.60 | 54.27 | 55.24 | 54.88 | 0.04% | 1,015,651 |