Dark

LW
Lamb Weston Holdings, Inc.
stock NYSE

At Close

Nov 7, 2025 3:59:59 PM EST

62.40USD+0.808%(+0.50)1,403,857

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 3, 2025 9:24:30 AM EST

61.73USD-0.275%(-0.17)0

After-hours

Nov 7, 2025 4:01:30 PM EST

62.42USD+0.032%(+0.02)6,576

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	61.8700	62.4800	61.5600	62.4000	+0.808%	1,403,857	0.000%
2025-11-06	62.2700	63.0700	61.3500	61.9000	-1.323%	1,382,095	+0.808%
2025-11-05	61.8800	62.9300	61.7200	62.7300	+1.226%	1,348,270	-0.526%
2025-11-04	62.2900	62.5100	61.6900	61.9700	-1.274%	1,432,015	+0.694%
2025-11-03	61.5800	62.7900	60.9800	62.7700	+1.685%	1,754,412	-0.589%
2025-10-31	61.6500	61.8600	60.6600	61.7300	-0.740%	2,772,037	+1.085%
2025-10-30	62.9000	63.3750	62.1400	62.1900	-1.567%	1,489,733	+0.338%
2025-10-29	65.2000	65.7360	62.6900	63.1800	-3.645%	2,081,459	-1.235%
2025-10-28	66.4500	66.5600	65.1600	65.5700	-1.502%	1,058,772	-4.835%
2025-10-27	66.7600	67.0700	66.1200	66.5700	+0.286%	1,482,356	-6.264%
2025-10-24	65.7300	66.6600	65.0000	66.3800	+1.872%	1,528,205	-5.996%
2025-10-23	64.2800	65.2200	63.5400	65.1600	+0.633%	1,448,233	-4.236%
2025-10-22	64.7500	64.9636	63.9700	64.7500	+0.155%	1,441,578	-3.629%
2025-10-21	65.8700	65.9000	64.4800	64.6500	-1.553%	2,410,783	-3.480%
2025-10-20	65.5700	66.2850	64.9200	65.6700	+1.015%	2,489,299	-4.979%
2025-10-17	65.0150	65.1800	64.3800	65.0100	+0.077%	2,139,256	-4.015%
2025-10-16	64.3700	65.2050	64.0200	64.9600	+1.532%	1,500,519	-3.941%
2025-10-15	64.0000	64.7000	63.6300	63.9800	-0.281%	1,437,319	-2.470%
2025-10-14	63.3400	64.2500	62.9400	64.1600	+0.549%	1,389,807	-2.743%
2025-10-13	63.6700	64.1000	62.5100	63.8100	+0.094%	1,461,579	-2.210%
2025-10-10	64.8300	66.1600	63.4800	63.7500	-1.285%	2,349,756	-2.118%
2025-10-09	63.8700	64.7800	63.5000	64.5800	+0.875%	1,499,041	-3.376%
2025-10-08	63.8000	64.6100	63.2600	64.0200	+1.121%	1,734,468	-2.530%
2025-10-07	63.5000	63.5700	62.3500	63.3100	-0.142%	2,800,987	-1.437%
2025-10-06	62.6600	63.4900	62.4000	63.4000	+0.795%	2,622,147	-1.577%
2025-10-03	62.3000	63.1400	61.9600	62.9000	+1.223%	2,409,715	-0.795%
2025-10-02	62.2000	63.7500	62.0200	62.1400	+0.210%	2,822,792	+0.418%
2025-10-01	58.2100	62.8970	58.2100	62.0100	+6.767%	4,445,882	+0.629%
2025-09-30	59.4100	60.6000	56.5400	58.0800	+4.329%	6,314,546	+7.438%
2025-09-29	55.9800	56.3200	54.9300	55.6700	+0.815%	4,258,796	+12.089%
2025-09-26	52.9300	55.3000	52.5100	55.2200	+4.524%	2,742,002	+13.003%
2025-09-25	53.5800	54.0700	52.4900	52.8300	-1.748%	1,062,030	+18.115%
2025-09-24	54.4100	54.8800	53.4600	53.7700	-1.013%	1,103,385	+16.050%
2025-09-23	55.4400	55.7700	54.1100	54.3200	-1.896%	1,116,844	+14.875%
2025-09-22	55.5200	55.9350	54.6380	55.3700	-0.521%	1,183,918	+12.696%
2025-09-19	56.7700	56.7700	55.5200	55.6600	-1.434%	2,174,535	+12.109%
2025-09-18	56.1800	57.0000	55.9750	56.4700	+1.473%	1,268,761	+10.501%
2025-09-17	57.7000	57.9300	55.5500	55.6500	-3.620%	1,828,087	+12.129%
2025-09-16	56.4300	57.8595	56.3250	57.7400	+2.942%	1,834,489	+8.071%
2025-09-15	56.8500	57.1000	56.0900	56.0900	-0.585%	1,629,570	+11.250%
2025-09-12	56.8800	57.1550	56.2300	56.4200	-1.225%	1,009,521	+10.599%
2025-09-11	56.3300	57.7800	56.0800	57.1200	+2.237%	1,401,191	+9.244%
2025-09-10	56.7900	56.7900	54.8400	55.8700	-2.188%	1,495,476	+11.688%
2025-09-09	57.3700	57.8800	56.9000	57.1200	-0.782%	1,311,154	+9.244%
2025-09-08	57.4300	57.6700	56.3200	57.5700	-0.741%	1,533,199	+8.390%
2025-09-05	55.7400	58.1600	55.7400	58.0000	+3.999%	1,659,067	+7.586%
2025-09-04	56.6400	56.9720	55.4800	55.7700	-1.379%	1,096,510	+11.888%
2025-09-03	56.3900	56.7800	55.1900	56.5500	0.000%	1,302,584	+10.345%
2025-09-02	57.0800	57.6100	56.3400	56.5500	-1.703%	1,345,909	+10.345%
2025-08-29	56.3400	57.6800	56.0200	57.5300	+2.276%	1,115,354	+8.465%
2025-08-28	56.5500	56.6150	55.7900	56.2500	-0.724%	1,142,866	+10.933%
2025-08-27	56.0700	56.9300	55.9200	56.6600	+0.443%	1,056,555	+10.131%
2025-08-26	56.0700	56.4950	55.6250	56.4100	+0.768%	1,486,215	+10.619%
2025-08-25	56.7500	56.7950	55.8300	55.9800	-1.772%	975,401	+11.468%
2025-08-22	55.1700	57.0300	54.9350	56.9900	+4.263%	1,203,599	+9.493%
2025-08-21	54.8600	55.1700	54.4900	54.6600	-0.960%	1,361,284	+14.160%
2025-08-20	54.9600	55.4900	54.4700	55.1900	+0.163%	1,046,596	+13.064%
2025-08-19	54.6400	55.7000	54.5500	55.1000	+1.473%	1,114,475	+13.249%
2025-08-18	54.4100	54.9100	54.0600	54.3000	+0.277%	1,090,595	+14.917%
2025-08-15	55.0400	55.1500	53.9600	54.1500	-1.240%	1,093,988	+15.235%
2025-08-14	53.8800	54.8500	53.6400	54.8300	+0.183%	1,458,449	+13.806%
2025-08-13	52.9700	55.2600	52.7300	54.7300	+3.323%	1,936,841	+14.014%
2025-08-12	51.6500	53.5000	51.4700	52.9700	+2.556%	1,799,618	+17.803%
2025-08-11	51.4000	52.2000	51.3900	51.6500	+0.194%	1,130,926	+20.813%
2025-08-08	51.9200	52.6663	51.1650	51.5500	-1.094%	1,064,737	+21.048%
2025-08-07	51.9900	52.3700	50.7200	52.1200	+1.302%	1,736,342	+19.724%
2025-08-06	53.2600	53.2600	51.2500	51.4500	-3.217%	2,137,932	+21.283%
2025-08-05	54.4000	54.6700	53.0500	53.1600	-2.709%	1,948,376	+17.381%
2025-08-04	55.9500	56.5920	54.5700	54.6400	-2.411%	1,945,527	+14.202%
2025-08-01	56.7500	56.8200	55.5000	55.9900	-1.892%	1,668,742	+11.448%
2025-07-31	58.1600	58.7850	56.7000	57.0700	-2.777%	2,605,026	+9.339%
2025-07-30	59.7600	59.7600	58.4200	58.7000	-1.278%	1,405,579	+6.303%
2025-07-29	59.2100	59.8900	58.5600	59.4600	+0.405%	1,635,642	+4.945%
2025-07-28	60.2500	60.6985	59.1700	59.2200	-2.695%	2,310,676	+5.370%
2025-07-25	58.2300	61.0200	58.1100	60.8600	+3.839%	3,561,707	+2.530%
2025-07-24	57.1000	58.7000	55.7200	58.6100	+2.483%	3,771,644	+6.466%
2025-07-23	56.0600	59.5000	54.9800	57.1900	+16.311%	10,537,918	+9.110%
2025-07-22	48.2200	49.3200	48.1300	49.1700	+2.352%	3,397,331	+26.907%
2025-07-21	49.3200	49.5000	47.8700	48.0400	-1.959%	3,464,689	+29.892%
2025-07-18	50.5000	50.5000	48.8100	49.0000	-2.951%	2,577,057	+27.347%
2025-07-17	50.1600	50.6200	49.7450	50.4900	+0.980%	2,645,133	+23.589%
2025-07-16	49.7400	50.0500	48.7100	50.0000	+0.422%	2,781,658	+24.800%
2025-07-15	51.4100	51.5200	49.7400	49.7900	-2.506%	1,663,584	+25.326%
2025-07-14	50.4300	51.4400	50.2450	51.0700	-0.487%	2,510,626	+22.185%
2025-07-11	50.8500	51.5100	49.8500	51.3200	-0.117%	2,328,188	+21.590%
2025-07-10	51.0900	51.7900	50.5800	51.3800	+0.234%	2,961,186	+21.448%
2025-07-09	52.0200	53.6800	50.9000	51.2600	-2.063%	2,880,070	+21.732%
2025-07-08	51.1900	53.6300	50.9300	52.3400	+2.688%	3,605,463	+19.220%
2025-07-07	52.2200	52.5892	50.9500	50.9700	-2.859%	2,049,025	+22.425%
2025-07-03	52.8000	53.2500	52.3050	52.4700	-0.550%	1,089,845	+18.925%
2025-07-02	52.4600	53.7700	52.4400	52.7600	+0.745%	1,936,258	+18.271%
2025-07-01	51.7700	53.2200	51.4300	52.3700	+1.003%	3,170,707	+19.152%
2025-06-30	54.0000	55.0400	51.4650	51.8500	-2.903%	3,147,673	+20.347%
2025-06-27	53.4600	53.5275	52.6100	53.4000	+0.395%	3,555,736	+16.854%
2025-06-26	53.3600	53.6500	52.8600	53.1900	+0.340%	1,117,584	+17.315%
2025-06-25	53.2200	53.5400	52.6000	53.0100	-1.450%	1,520,152	+17.714%
2025-06-24	54.5300	54.8900	53.3800	53.7900	-0.555%	1,585,053	+16.007%
2025-06-23	53.5800	54.3200	53.2500	54.0900	+1.046%	1,303,266	+15.363%
2025-06-20	53.2100	53.7100	52.6400	53.5300	+0.582%	2,430,305	+16.570%
2025-06-18	53.2500	54.3150	52.9700	53.2200	-1.353%	2,141,554	+17.249%
2025-06-17	54.8900	55.3500	53.7900	53.9500	-2.424%	2,076,725	+15.663%
2025-06-16	55.0500	55.4900	54.2000	55.2900	+0.894%	1,651,609	+12.859%
2025-06-13	55.7700	56.9850	54.5150	54.8000	-2.630%	1,635,101	+13.869%
2025-06-12	55.1100	56.2800	54.6400	56.2800	+0.914%	962,164	+10.874%
2025-06-11	55.6400	56.0100	55.3500	55.7700	+0.252%	1,683,918	+11.888%
2025-06-10	56.1300	56.6200	55.3200	55.6300	-0.072%	1,189,604	+12.170%
2025-06-09	55.8900	56.1100	54.9700	55.6700	-0.018%	1,061,959	+12.089%
2025-06-06	55.9600	56.4700	55.3700	55.6800	+0.797%	1,067,832	+12.069%
2025-06-05	54.9400	55.6020	54.2650	55.2400	+0.036%	1,015,651	+12.962%
2025-06-04	55.6300	56.1700	55.2100	55.2200	-0.808%	907,541	+13.003%
2025-06-03	55.0100	56.0100	53.9400	55.6700	+1.513%	1,864,626	+12.089%
2025-06-02	55.2200	55.7300	53.9700	54.8400	-1.685%	1,654,591	+13.786%
2025-05-30	54.1000	56.2000	54.0100	55.7800	+2.839%	2,842,768	+11.868%
2025-05-29	53.7300	54.2800	53.2000	54.2400	+1.649%	1,945,223	+15.044%
2025-05-28	53.1800	53.8200	52.9600	53.3600	+0.320%	1,840,637	+16.942%
2025-05-27	51.7400	53.2500	51.0500	53.1900	+5.202%	1,681,088	+17.315%
2025-05-23	50.7500	51.2000	49.9600	50.5600	-0.902%	1,911,811	+23.418%
2025-05-22	51.0000	51.4400	50.1000	51.0200	-0.759%	1,628,030	+22.305%
2025-05-21	53.7100	53.7100	51.3900	51.4100	-4.637%	1,448,848	+21.377%
2025-05-20	53.6900	54.4500	53.3450	53.9100	+0.672%	1,738,021	+15.748%
2025-05-19	53.1800	53.6300	52.8800	53.5500	-0.557%	1,935,772	+16.527%
2025-05-16	51.8000	53.8500	51.7850	53.8500	+3.978%	2,213,548	+15.877%
2025-05-15	51.4200	52.3600	51.2869	51.7900	+0.739%	2,406,073	+20.487%
2025-05-14	51.2100	51.4800	50.4758	51.4100	+0.391%	2,072,175	+21.377%
2025-05-13	51.2300	51.9908	50.3750	51.2100	-0.059%	1,720,541	+21.851%
2025-05-12	51.7400	52.4500	50.6100	51.2400	+0.807%	1,986,943	+21.780%
2025-05-09	51.3700	51.6900	50.7100	50.8300	-1.224%	1,209,938	+22.762%
2025-05-08	51.0200	51.7800	50.2300	51.4600	+1.220%	1,628,427	+21.259%
2025-05-07	51.2100	51.9700	50.5400	50.8400	-0.723%	1,290,851	+22.738%
2025-05-06	50.8900	51.3100	50.7100	51.2100	-0.156%	1,460,840	+21.851%
2025-05-05	51.2500	51.8100	50.8850	51.2900	-0.408%	1,819,299	+21.661%
2025-05-02	52.4200	52.6150	51.3700	51.5000	-1.171%	1,444,437	+21.165%
2025-05-01	52.8400	53.1500	51.9900	52.1100	-1.326%	1,368,639	+19.747%
2025-04-30	52.2700	53.0600	51.4700	52.8100	+1.207%	1,407,090	+18.159%
2025-04-29	51.5300	52.3400	51.0100	52.1800	+0.831%	1,231,989	+19.586%
2025-04-28	51.8900	52.4800	51.5650	51.7500	-0.366%	1,353,794	+20.580%
2025-04-25	52.4400	52.4900	51.3900	51.9400	-1.255%	1,325,921	+20.139%
2025-04-24	52.2600	53.0100	51.6000	52.6000	+0.305%	1,332,711	+18.631%
2025-04-23	53.1300	53.5000	51.9700	52.4400	-0.057%	1,622,920	+18.993%
2025-04-22	51.8400	52.7200	51.8400	52.4700	+1.864%	1,587,681	+18.925%
2025-04-21	52.8100	53.1500	50.1600	51.5100	-3.827%	2,266,323	+21.142%
2025-04-17	53.5000	54.2700	53.3550	53.5600	+0.300%	1,458,887	+16.505%
2025-04-16	54.6700	55.0700	53.1800	53.4000	-2.252%	1,536,915	+16.854%
2025-04-15	55.7700	56.2600	54.3400	54.6300	-2.412%	1,439,438	+14.223%
2025-04-14	55.2100	56.2600	54.7400	55.9800	+2.265%	2,236,730	+11.468%
2025-04-11	53.5100	54.9500	53.2750	54.7400	+1.540%	2,207,030	+13.993%
2025-04-10	55.0700	55.2600	52.8800	53.9100	-2.443%	2,059,933	+15.748%
2025-04-09	52.1150	55.4860	52.1150	55.2600	+5.297%	3,117,745	+12.921%
2025-04-08	57.4200	57.7000	52.2200	52.4800	-7.181%	3,024,845	+18.902%
2025-04-07	57.1900	58.6050	55.1400	56.5400	-4.169%	3,999,252	+10.364%
2025-04-04	58.9800	59.9700	57.9600	59.0000	-0.957%	5,116,802	+5.763%
2025-04-03	59.9400	60.9200	57.5001	59.5700	+10.009%	10,401,352	+4.751%
2025-04-02	53.1200	54.7700	53.0100	54.1500	+1.576%	3,691,416	+15.235%
2025-04-01	53.9300	54.4400	52.0400	53.3100	+0.019%	4,601,729	+17.051%
2025-03-31	53.6400	54.3800	52.7650	53.3000	-1.315%	2,824,951	+17.073%
2025-03-28	53.8800	54.4300	53.5700	54.0100	+0.204%	2,720,860	+15.534%
2025-03-27	53.3200	54.4200	53.0600	53.9000	+0.354%	1,823,430	+15.770%
2025-03-26	52.8100	53.8300	52.7900	53.7100	+1.321%	1,425,587	+16.179%
2025-03-25	53.8200	53.9500	52.6500	53.0100	-1.706%	1,477,522	+17.714%
2025-03-24	53.2100	54.4100	52.8900	53.9300	+1.601%	1,753,184	+15.706%
2025-03-21	52.3400	53.4000	52.1000	53.0800	+0.626%	4,405,411	+17.558%
2025-03-20	53.0100	53.5650	52.5100	52.7500	+0.133%	1,995,711	+18.294%
2025-03-19	52.3300	53.0600	52.1273	52.6800	-0.378%	1,695,347	+18.451%
2025-03-18	53.5300	53.5300	52.5200	52.8800	-1.343%	1,341,922	+18.003%
2025-03-17	51.4000	53.9500	51.1250	53.6000	+5.201%	2,041,372	+16.418%
2025-03-14	48.8400	51.7200	48.6301	50.9500	+4.728%	3,298,047	+22.473%
2025-03-13	51.3900	51.7200	47.9000	48.6500	-5.184%	3,054,214	+28.263%
2025-03-12	51.3100	51.5800	50.7000	51.3100	-0.427%	2,685,987	+21.614%
2025-03-11	52.4100	52.4600	50.7900	51.5300	-1.791%	1,980,060	+21.095%
2025-03-10	52.8300	54.0000	52.0700	52.4700	-1.019%	1,998,361	+18.925%
2025-03-07	51.6000	53.7500	51.4718	53.0100	+2.534%	2,898,180	+17.714%
2025-03-06	51.5500	52.0843	50.8850	51.7000	+0.466%	1,964,477	+20.696%
2025-03-05	49.5400	51.7800	49.5000	51.4600	+3.106%	3,433,817	+21.259%
2025-03-04	49.4300	50.7100	49.2800	49.9100	-0.220%	3,235,405	+25.025%
2025-03-03	52.0300	52.8400	49.4900	50.0200	-3.567%	2,934,289	+24.750%
2025-02-28	51.6200	52.2900	50.2800	51.8700	+0.758%	11,411,924	+20.301%
2025-02-27	51.6200	51.9856	50.7400	51.4800	-0.828%	3,022,683	+21.212%
2025-02-26	51.9200	52.2100	51.2100	51.9100	+0.270%	3,106,155	+20.208%
2025-02-25	52.5000	52.6600	50.9300	51.7700	-0.994%	4,946,086	+20.533%
2025-02-24	55.8100	56.0400	51.9600	52.2900	-6.290%	5,581,737	+19.334%
2025-02-21	56.9400	57.1196	55.6362	55.8000	-1.778%	2,009,757	+11.828%
2025-02-20	57.0600	57.6900	56.7100	56.8100	-0.630%	1,777,740	+9.840%
2025-02-19	57.0000	57.3800	56.2200	57.1700	-0.901%	3,191,890	+9.148%
2025-02-18	58.1500	58.4750	57.2000	57.6900	-1.317%	1,596,667	+8.164%
2025-02-14	57.9600	59.1300	57.5000	58.4600	+2.078%	1,979,984	+6.740%
2025-02-13	57.0000	57.7000	56.0200	57.2700	+1.327%	3,169,061	+8.958%
2025-02-12	57.6600	58.2300	56.4400	56.5200	-3.763%	2,453,603	+10.403%
2025-02-11	58.2300	59.0250	57.2700	58.7300	+0.410%	1,134,071	+6.249%
2025-02-10	59.1600	59.1600	57.8100	58.4900	-0.713%	1,190,200	+6.685%
2025-02-07	59.8700	59.8700	58.3600	58.9100	-0.925%	1,112,019	+5.924%
2025-02-06	59.9500	60.1300	59.0000	59.4600	+0.694%	1,159,840	+4.945%
2025-02-05	59.1100	59.5100	58.2100	59.0500	-0.169%	2,387,372	+5.673%
2025-02-04	60.2600	60.2800	58.4900	59.1500	-1.891%	1,935,517	+5.495%
2025-02-03	59.8000	60.4800	58.0600	60.2900	+0.584%	2,378,455	+3.500%
2025-01-31	61.1500	61.5950	59.5400	59.9400	-2.742%	2,496,925	+4.104%
2025-01-30	62.2300	62.2600	61.0600	61.6300	+0.195%	2,547,808	+1.249%
2025-01-29	60.7500	61.5300	60.5300	61.5100	+1.956%	2,437,369	+1.447%
2025-01-28	63.3000	63.5800	60.1300	60.3300	-3.317%	1,990,745	+3.431%
2025-01-27	60.9800	62.5100	60.4750	62.4000	+2.987%	1,843,297	0.000%
2025-01-24	60.6100	60.9485	59.9600	60.5900	+0.132%	1,702,252	+2.987%
2025-01-23	61.0000	61.7200	59.8000	60.5100	-0.591%	2,349,759	+3.123%
2025-01-22	62.7000	62.7000	60.7800	60.8700	-2.919%	1,911,511	+2.514%
2025-01-21	60.7400	62.7200	60.6900	62.7000	+4.361%	2,214,944	-0.478%
2025-01-17	59.8200	60.7400	59.5400	60.0800	+1.710%	1,906,553	+3.862%
2025-01-16	59.0600	59.9100	58.3000	59.0700	+0.085%	2,491,246	+5.637%
2025-01-15	61.7000	61.9600	59.0000	59.0200	-1.337%	2,195,897	+5.727%
2025-01-14	60.9800	61.3300	59.6500	59.8200	-1.693%	1,962,009	+4.313%
2025-01-13	61.0000	61.5900	59.8800	60.8500	+0.198%	2,233,578	+2.547%
2025-01-10	60.2000	61.1800	59.5200	60.7300	-0.263%	3,016,958	+2.750%
2025-01-08	61.5000	61.8700	60.1300	60.8900	-1.281%	2,602,685	+2.480%
2025-01-07	63.2100	64.3994	61.6400	61.6800	-2.173%	3,538,964	+1.167%
2025-01-06	65.7900	66.8100	63.0200	63.0500	-3.785%	3,025,853	-1.031%
2025-01-03	66.0500	66.3500	65.3500	65.5300	-0.772%	1,527,219	-4.776%
2025-01-02	67.2000	67.9250	65.9000	66.0400	-1.182%	1,753,823	-5.512%
2024-12-31	65.0000	66.9500	64.7700	66.8300	+2.863%	1,670,908	-6.629%
2024-12-30	66.3700	66.7200	64.1950	64.9700	-3.030%	2,380,669	-3.956%
2024-12-27	64.8600	68.6100	64.8600	67.0000	+2.635%	3,434,228	-6.866%
2024-12-26	63.6900	65.6400	63.6350	65.2800	+2.496%	3,425,669	-4.412%
2024-12-24	64.3400	65.1600	63.4700	63.6900	-0.329%	1,731,609	-2.025%
2024-12-23	62.3000	64.2900	61.9411	63.9000	+2.915%	4,300,558	-2.347%
2024-12-20	62.4300	63.9560	61.5200	62.0900	-0.656%	6,319,339	+0.499%
2024-12-19	65.9600	68.7900	59.9700	62.5000	-20.097%	12,301,321	-0.160%
2024-12-18	81.0400	81.7480	77.8800	78.2200	-4.981%	4,039,186	-20.225%
2024-12-17	81.3100	83.1000	80.6300	82.3200	+0.134%	3,021,442	-24.198%
2024-12-16	79.3600	83.9814	78.7600	82.2100	+3.709%	5,441,499	-24.097%
2024-12-13	72.9950	81.0000	70.3500	79.2700	+6.790%	8,194,901	-21.282%
2024-12-12	75.1600	75.1700	73.5650	74.2300	-0.974%	1,440,747	-15.937%
2024-12-11	76.3900	76.8600	74.2600	74.9600	-1.108%	1,513,261	-16.756%
2024-12-10	78.1300	78.1300	75.3350	75.8000	-2.833%	1,462,913	-17.678%
2024-12-09	77.5200	79.1300	77.1400	78.0100	+0.619%	1,139,516	-20.010%
2024-12-06	78.3300	78.8500	77.4700	77.5300	-0.206%	1,155,345	-19.515%
2024-12-05	77.9500	78.4600	76.3800	77.6900	-0.334%	1,326,608	-19.681%
2024-12-04	78.8900	79.1611	77.4300	77.9500	-1.839%	1,152,007	-19.949%
2024-12-03	78.2700	79.6700	77.7900	79.4100	+1.366%	1,532,584	-21.420%
2024-12-02	77.2000	78.5300	76.3100	78.3400	+1.424%	1,215,217	-20.347%
2024-11-29	77.0000	77.5050	76.6900	77.2400	+0.691%	651,966	-19.213%
2024-11-27	77.5000	77.8150	76.3000	76.7100	-0.156%	1,324,585	-18.655%
2024-11-26	76.9400	77.7300	75.7300	76.8300	+0.065%	1,799,226	-18.782%
2024-11-25	77.4700	78.3600	76.7300	76.7800	-0.182%	2,289,130	-18.729%
2024-11-22	76.8800	77.8200	75.9300	76.9200	+0.221%	1,150,753	-18.877%
2024-11-21	76.3500	77.0200	75.4400	76.7500	+0.841%	1,243,674	-18.697%
2024-11-20	74.8500	76.2200	74.4350	76.1100	+1.385%	1,083,592	-18.013%
2024-11-19	76.2800	76.2800	73.9700	75.0700	-2.278%	1,676,434	-16.878%
2024-11-18	75.6700	77.3550	75.6700	76.8200	+1.789%	2,184,078	-18.771%
2024-11-15	79.8200	80.3900	75.2600	75.4700	-6.144%	4,375,364	-17.318%
2024-11-14	80.1200	80.9300	79.3300	80.4100	+0.425%	1,720,091	-22.398%
2024-11-13	80.4400	80.8400	79.4700	80.0700	-0.410%	1,340,503	-22.068%
2024-11-12	81.1000	81.4900	79.6400	80.4000	-0.728%	1,396,894	-22.388%
2024-11-11	81.5500	81.9400	80.7900	80.9900	-0.259%	1,171,567	-22.953%
2024-11-08	79.9900	81.3300	79.6500	81.2000	+1.121%	1,442,989	-23.153%
2024-11-07	79.9100	81.2900	79.6800	80.3000	+0.388%	2,087,283	-22.291%
2024-11-06	80.4300	81.2100	79.5700	79.9900	+1.036%	1,818,530	-21.990%
2024-11-05	77.6300	79.3700	77.0651	79.1700	+2.208%	1,583,212	-21.182%
2024-11-04	77.4100	78.0400	77.1400	77.4600	+0.480%	1,305,744	-19.442%
2024-11-01	77.5700	78.0300	76.9500	77.0900	-0.772%	1,720,739	-19.056%
2024-10-31	77.0700	78.0100	76.9200	77.6900	+0.570%	1,818,630	-19.681%
2024-10-30	77.4100	77.5579	76.1400	77.2500	-0.207%	1,708,613	-19.223%
2024-10-29	77.2700	78.2600	76.7100	77.4100	-0.309%	1,932,025	-19.390%
2024-10-28	77.1500	78.2600	76.9850	77.6500	+0.949%	1,853,673	-19.639%
2024-10-25	77.4000	78.0100	76.7000	76.9200	-0.594%	2,541,137	-18.877%
2024-10-24	77.1500	77.7200	76.7800	77.3800	+0.298%	2,309,755	-19.359%
2024-10-23	76.3500	77.5200	76.0100	77.1500	-0.142%	2,359,688	-19.119%
2024-10-22	77.3100	77.7600	76.4600	77.2600	-0.065%	1,657,468	-19.234%
2024-10-21	78.1000	78.7300	76.5400	77.3100	-1.163%	2,268,722	-19.286%
2024-10-18	79.1600	79.2894	75.1600	78.2200	+10.169%	7,913,407	-20.225%
2024-10-17	70.1100	71.5500	70.0150	71.0000	+1.792%	2,048,691	-12.113%
2024-10-16	71.4900	71.7300	69.4800	69.7500	-2.188%	3,742,096	-10.538%
2024-10-15	72.4700	72.8650	71.2200	71.3100	-1.369%	2,186,397	-12.495%
2024-10-14	71.6500	72.3475	70.5600	72.3000	+1.331%	2,046,926	-13.693%
2024-10-11	71.1100	71.6100	70.7801	71.3500	+0.535%	1,237,131	-12.544%
2024-10-10	70.6400	71.0200	69.6100	70.9700	+0.028%	1,931,201	-12.076%
2024-10-09	71.1100	71.7200	70.3300	70.9500	-0.225%	2,347,296	-12.051%
2024-10-08	69.2200	71.5600	68.9000	71.1100	+2.716%	3,381,873	-12.249%
2024-10-07	67.8800	69.2500	67.4500	69.2300	+0.552%	2,497,635	-9.866%
2024-10-04	69.3500	69.8600	67.7700	68.8500	+0.820%	3,299,789	-9.368%
2024-10-03	65.7400	68.4300	65.4100	68.2900	+2.568%	4,433,865	-8.625%
2024-10-02	63.0000	68.1700	62.2000	66.5800	+2.573%	6,700,923	-6.278%
2024-10-01	64.7400	65.8700	64.2200	64.9100	+0.263%	4,105,715	-3.867%
2024-09-30	66.6700	66.8800	64.5100	64.7400	-3.084%	2,921,993	-3.614%
2024-09-27	67.0000	67.4300	65.9300	66.8000	+0.451%	2,248,239	-6.587%
2024-09-26	65.7450	67.0000	65.6393	66.5000	+2.418%	2,252,431	-6.165%
2024-09-25	65.0000	65.0200	64.0900	64.9300	+0.139%	2,344,012	-3.897%
2024-09-24	65.9800	66.4500	64.6900	64.8400	-0.092%	3,007,733	-3.763%
2024-09-23	65.2900	65.7400	64.2800	64.9000	-0.825%	2,477,850	-3.852%
2024-09-20	64.9800	65.9700	64.4700	65.4400	-0.259%	5,126,202	-4.645%
2024-09-19	66.8500	66.9800	65.2700	65.6100	-0.243%	2,787,979	-4.893%
2024-09-18	65.7400	66.9550	65.5100	65.7700	+0.122%	2,255,845	-5.124%
2024-09-17	65.0800	66.5900	64.6500	65.6900	+1.436%	1,771,657	-5.008%
2024-09-16	64.6000	65.7100	64.3300	64.7600	+0.919%	1,402,625	-3.644%
2024-09-13	64.1100	64.5400	63.5700	64.1700	+0.470%	1,287,352	-2.758%
2024-09-12	62.9200	64.1800	62.2100	63.8700	+2.078%	1,766,499	-2.302%
2024-09-11	62.6100	62.6650	61.4950	62.5700	-0.160%	1,348,600	-0.272%
2024-09-10	63.5300	63.9400	62.0400	62.6700	-0.792%	1,473,414	-0.431%
2024-09-09	63.3800	64.1200	62.9350	63.1700	+0.238%	2,204,214	-1.219%
2024-09-06	62.0400	63.4200	61.8850	63.0200	+1.498%	1,780,140	-0.984%
2024-09-05	62.1000	62.4800	61.1300	62.0900	+0.665%	1,889,310	+0.499%
2024-09-04	61.2300	62.3900	61.2300	61.6800	-0.065%	2,171,925	+1.167%
2024-09-03	61.3900	62.5200	61.2100	61.7200	-0.323%	2,415,660	+1.102%
2024-08-30	61.7600	62.2000	61.1012	61.9200	+1.011%	1,838,357	+0.775%
2024-08-29	61.4800	61.9500	60.6300	61.3000	+0.278%	1,386,989	+1.794%
2024-08-28	61.9000	62.4900	60.6700	61.1300	-1.783%	1,639,330	+2.078%
2024-08-27	62.0900	62.7750	61.9300	62.2400	0.000%	1,547,895	+0.257%
2024-08-26	63.0000	63.0000	62.2300	62.2400	-0.718%	2,283,851	+0.257%
2024-08-23	62.8500	62.9700	62.2500	62.6900	+0.449%	1,622,624	-0.463%
2024-08-22	62.5000	62.6800	61.9000	62.4100	+0.338%	1,747,361	-0.016%
2024-08-21	62.2500	62.9500	62.0300	62.2000	+0.566%	1,854,191	+0.322%
2024-08-20	62.8000	62.8900	61.3400	61.8500	-1.716%	1,682,149	+0.889%
2024-08-19	61.0000	62.9700	60.9731	62.9300	+3.282%	2,756,057	-0.842%
2024-08-16	60.8500	61.7100	60.4000	60.9300	-0.262%	1,593,035	+2.413%
2024-08-15	60.0000	61.4400	60.0000	61.0900	+3.315%	2,175,135	+2.144%
2024-08-14	59.2800	59.5101	58.5800	59.1300	0.000%	1,400,474	+5.530%
2024-08-13	58.7400	59.2700	58.1500	59.1300	+1.406%	2,691,588	+5.530%
2024-08-12	60.0100	60.1900	58.2900	58.3100	-3.043%	2,775,035	+7.014%
2024-08-09	59.1600	60.2600	58.6200	60.1400	+1.554%	2,796,954	+3.758%
2024-08-08	58.1200	59.6800	58.1100	59.2200	+1.928%	2,420,031	+5.370%
2024-08-07	57.9200	59.7200	57.4500	58.1000	+1.255%	4,022,576	+7.401%
2024-08-06	56.7400	57.8900	56.1000	57.3800	+1.774%	3,629,107	+8.749%
2024-08-05	55.5000	56.4900	55.1400	56.3800	-0.983%	4,652,360	+10.678%
2024-08-02	58.3900	59.0300	56.0300	56.9400	-3.996%	4,755,250	+9.589%
2024-08-01	60.0600	61.0400	59.0100	59.3100	-1.183%	5,040,326	+5.210%
2024-07-31	59.5000	61.0100	59.2925	60.0200	+0.840%	4,583,870	+3.965%
2024-07-30	57.1000	59.7200	57.0500	59.5200	+5.851%	6,554,629	+4.839%
2024-07-29	56.7900	56.8500	55.3900	56.2300	-0.846%	5,282,651	+10.973%
2024-07-26	53.9000	56.8000	53.9000	56.7100	+6.980%	9,769,611	+10.034%
2024-07-25	55.1200	56.5350	52.9900	53.0100	-6.044%	14,856,526	+17.714%
2024-07-24	59.1160	64.1600	56.2300	56.4200	-28.237%	22,844,233	+10.599%
2024-07-23	79.3600	79.6899	78.2600	78.6200	-0.920%	2,455,297	-20.631%
2024-07-22	77.6000	79.7825	76.9500	79.3500	+2.414%	2,150,638	-21.361%
2024-07-19	79.9000	79.9000	77.4510	77.4800	-2.011%	1,589,381	-19.463%
2024-07-18	78.2300	80.1300	78.1400	79.0700	+0.089%	3,297,971	-21.083%
2024-07-17	77.5800	80.0500	77.5100	79.0000	+1.399%	2,399,148	-21.013%
2024-07-16	77.0500	78.7450	76.6100	77.9100	+1.313%	2,375,675	-19.908%
2024-07-15	79.0800	79.7100	76.8400	76.9000	-2.597%	2,521,784	-18.856%
2024-07-12	79.9100	79.9500	78.6800	78.9500	+0.025%	2,098,667	-20.963%
2024-07-11	78.2500	79.4550	77.8700	78.9300	+1.231%	2,449,133	-20.943%
2024-07-10	77.0500	78.4700	76.6700	77.9700	+1.444%	3,108,893	-19.969%
2024-07-09	79.9300	80.1650	76.8500	76.8600	-4.498%	3,442,232	-18.813%
2024-07-08	82.5400	82.6950	80.0100	80.4800	-2.330%	2,265,487	-22.465%
2024-07-05	82.2100	82.6300	81.4600	82.4000	-0.339%	2,001,838	-24.272%
2024-07-03	83.2000	83.3450	82.2500	82.6800	-0.073%	854,596	-24.528%
2024-07-02	82.6800	82.7900	81.1200	82.7400	0.000%	2,205,297	-24.583%
2024-07-01	84.2500	84.3999	82.6700	82.7400	-1.594%	1,680,174	-24.583%
2024-06-28	83.4500	84.1000	83.0800	84.0800	+0.755%	4,767,424	-25.785%
2024-06-27	84.0700	84.4500	83.0300	83.4500	-0.737%	2,267,375	-25.225%
2024-06-26	84.1200	84.9900	83.7800	84.0700	-1.280%	1,462,741	-25.776%
2024-06-25	84.6700	85.7900	84.5900	85.1600	+0.247%	1,397,870	-26.726%
2024-06-24	85.0500	85.4900	84.3700	84.9500	+0.118%	1,662,308	-26.545%
2024-06-21	82.6500	85.0000	82.3300	84.8500	+2.861%	2,932,442	-26.458%
2024-06-20	84.2400	84.8000	82.4200	82.4900	-2.586%	2,253,547	-24.354%
2024-06-18	86.5000	87.2350	84.5900	84.6800	-2.790%	1,418,901	-26.311%
2024-06-17	86.5600	87.9400	86.5600	87.1100	+0.403%	959,090	-28.366%
2024-06-14	86.0200	86.8700	85.1130	86.7600	+0.685%	874,848	-28.077%
2024-06-13	86.4100	86.5300	85.1000	86.1700	-0.312%	951,894	-27.585%
2024-06-12	87.5600	88.2500	86.1200	86.4400	-0.552%	1,202,799	-27.811%
2024-06-11	85.5000	87.0500	84.7400	86.9200	+1.673%	1,096,041	-28.210%
2024-06-10	85.3400	86.1500	84.4100	85.4900	-0.408%	1,690,404	-27.009%
2024-06-07	85.8600	86.2200	85.0800	85.8400	-0.244%	1,445,692	-27.307%
2024-06-06	85.3900	86.5300	85.3900	86.0500	+0.867%	1,410,645	-27.484%
2024-06-05	86.0000	86.3200	85.0100	85.3100	-1.067%	1,393,043	-26.855%
2024-06-04	87.0100	87.3800	85.9400	86.2300	-1.282%	1,520,675	-27.635%
2024-06-03	88.2600	88.5719	86.9600	87.3500	-1.065%	1,077,451	-28.563%
2024-05-31	85.7700	88.3400	85.7700	88.2900	+3.106%	3,061,984	-29.324%
2024-05-30	85.3900	86.8300	85.2000	85.6300	+0.316%	1,135,212	-27.128%
2024-05-29	87.8200	87.9250	85.3300	85.3600	-3.439%	1,628,571	-26.898%
2024-05-28	88.8500	89.2300	88.0950	88.4000	-0.908%	1,610,313	-29.412%
2024-05-24	87.9900	89.5100	87.6100	89.2100	+1.675%	1,666,565	-30.053%
2024-05-23	88.7800	88.8900	87.5700	87.7400	-1.160%	2,206,293	-28.881%
2024-05-22	86.8000	89.1300	86.5501	88.7700	+1.765%	2,343,940	-29.706%
2024-05-21	86.7900	87.7400	85.8100	87.2300	+0.646%	1,990,166	-28.465%
2024-05-20	86.8500	87.3900	85.8100	86.6700	-0.115%	1,169,471	-28.003%

document.getElementById("TdBd0s").onerror = function(){this.style.display='none';}; .dark-mode .Qg9P3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qg9P3M{ color: #333333; background-color: white; border: 2px solid #333333; }LWLamb Weston Holdings, Inc.stock NYSE

LW
Lamb Weston Holdings, Inc.
stock NYSE