NYSE:LW | Historical Stock Price | Lamb Weston Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.81$39.01$52.80$71.48$96.77$131.002016-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.03$89.551,044,800——
2019-12-30$85.45$88.95397,000——
2019-12-27$86.07$89.59427,700——
2019-12-26$86.15$89.68370,100——
2019-12-24$85.14$88.63444,600——
2019-12-23$85.50$89.00553,400——
2019-12-20$85.83$89.352,257,200——
2019-12-19$84.20$87.651,027,500——
2019-12-18$84.17$87.62968,600——
2019-12-17$84.09$87.53723,200——
2019-12-16$83.97$87.411,172,900——
2019-12-13$84.10$87.541,395,800——
2019-12-12$84.11$87.55821,900——
2019-12-11$84.38$87.84476,200——
2019-12-10$84.02$87.46638,100——
2019-12-09$84.16$87.61707,300——
2019-12-06$84.22$87.67687,800——
2019-12-05$84.41$87.87681,100——
2019-12-04$84.13$87.581,152,600——
2019-12-03$84.41$87.87951,300——
2019-12-02$84.03$87.471,691,700——
2019-11-29$83.98$87.42544,800——
2019-11-27$84.02$87.46917,400——
2019-11-26$83.85$87.282,606,900——
2019-11-25$83.43$86.85800,900——
2019-11-22$82.91$86.31678,800——
2019-11-21$82.84$86.23952,800——
2019-11-20$83.49$86.91819,100——
2019-11-19$83.75$87.18961,400——
2019-11-18$83.36$86.772,253,800——
2019-11-15$82.94$86.341,442,500——
2019-11-14$81.04$84.36658,000——
2019-11-13$81.00$84.32784,500——
2019-11-12$80.12$83.40903,600——
2019-11-11$80.49$83.79673,200——
2019-11-08$78.95$82.18460,400——
2019-11-07$79.00$82.24801,000——
2019-11-06$79.07$82.31835,100——
2019-11-05$76.86$80.01739,200——
2019-11-04$77.21$80.371,387,600——
2019-11-01$77.57$80.75867,800——
2019-10-31$78.04$81.24941,600——
2019-10-30$77.75$80.73613,000——
2019-10-29$77.02$79.97649,400——
2019-10-28$76.03$78.94675,400——
2019-10-25$75.00$77.87728,100——
2019-10-24$74.60$77.46760,400——
2019-10-23$74.81$77.671,137,200——
2019-10-22$75.33$78.21696,000——
2019-10-21$76.82$79.76581,500——
2019-10-18$76.97$79.92612,100——
2019-10-17$77.05$80.00724,700——
2019-10-16$76.23$79.15762,000——
2019-10-15$75.50$78.39721,100——
2019-10-14$75.84$78.74458,500——
2019-10-11$76.09$79.00521,700——
2019-10-10$76.41$79.33829,500——
2019-10-09$75.96$78.87573,100——
2019-10-08$76.57$79.501,345,400——
2019-10-07$75.91$78.821,338,600——
2019-10-04$77.77$80.751,333,500——
2019-10-03$77.88$80.862,599,200——
2019-10-02$73.35$76.162,914,300——
2019-10-01$73.57$76.392,015,100——
2019-09-30$72.72$75.501,651,100——
2019-09-27$73.36$76.17722,700——
2019-09-26$73.59$76.41940,700——
2019-09-25$73.86$76.69987,100——
2019-09-24$73.86$76.69906,600——
2019-09-23$74.14$76.98956,200——
2019-09-20$73.52$76.331,409,700——
2019-09-19$73.63$76.451,055,300——
2019-09-18$73.75$76.571,059,200——
2019-09-17$74.00$76.831,109,400——
2019-09-16$73.19$75.99955,700——
2019-09-13$72.15$74.91913,400——
2019-09-12$71.95$74.70522,300——
2019-09-11$71.58$74.32657,700——
2019-09-10$70.57$73.27693,000——
2019-09-09$71.06$73.78526,900——
2019-09-06$71.22$73.95843,600——
2019-09-05$71.79$74.54920,300——
2019-09-04$72.38$75.15896,900——
2019-09-03$71.36$74.09611,700——
2019-08-30$70.39$73.08772,900——
2019-08-29$69.92$72.60429,100——
2019-08-28$68.77$71.40470,600——
2019-08-27$68.45$71.07630,000——
2019-08-26$68.87$71.51600,400——
2019-08-23$68.40$71.02673,500——
2019-08-22$69.51$72.17752,700——
2019-08-21$68.44$71.06732,500——
2019-08-20$68.25$70.861,249,600——
2019-08-19$70.12$72.801,447,100——
2019-08-16$68.81$71.44793,700——
2019-08-15$67.90$70.50749,100——
2019-08-14$66.80$69.361,232,400——
2019-08-13$67.30$69.881,410,200——
2019-08-12$67.90$70.50441,300——
2019-08-09$67.06$69.63544,000——
2019-08-08$66.84$69.401,236,900——
2019-08-07$65.62$68.13970,800——
2019-08-06$64.95$67.441,225,500——
2019-08-05$65.36$67.861,022,100——
2019-08-02$67.06$69.631,101,600——
2019-08-01$66.55$69.101,137,600——
2019-07-31$67.12$69.482,230,500——
2019-07-30$67.54$69.921,642,100——
2019-07-29$65.55$67.861,061,900——
2019-07-26$64.68$66.961,319,900——
2019-07-25$64.79$67.071,483,600——
2019-07-24$63.49$65.722,441,700——
2019-07-23$63.66$65.903,855,700——
2019-07-22$67.56$69.941,979,700——
2019-07-19$68.57$70.981,647,200——
2019-07-18$67.96$70.35892,500——
2019-07-17$67.08$69.44810,900——
2019-07-16$66.79$69.141,250,400——
2019-07-15$66.37$68.711,269,400——
2019-07-12$65.93$68.252,027,500——
2019-07-11$67.58$69.962,758,600——
2019-07-10$66.20$68.532,535,000——
2019-07-09$65.08$67.372,706,600——
2019-07-08$64.39$66.66956,400——
2019-07-05$64.34$66.60706,100——
2019-07-03$63.72$65.96670,900——
2019-07-02$62.62$64.82998,700——
2019-07-01$62.53$64.731,064,400——
2019-06-28$63.36$65.592,422,000——
2019-06-27$61.70$63.871,315,000——
2019-06-26$63.00$65.222,281,300——
2019-06-25$62.54$64.742,027,400——
2019-06-24$60.76$62.901,045,100——
2019-06-21$60.84$62.981,955,300——
2019-06-20$61.34$63.501,041,300——
2019-06-19$61.32$63.481,646,700——
2019-06-18$58.97$61.041,070,900——
2019-06-17$59.85$61.961,304,100——
2019-06-14$61.71$63.881,295,100——
2019-06-13$61.21$63.361,135,900——
2019-06-12$61.37$63.53691,300——
2019-06-11$61.92$64.10921,000——
2019-06-10$61.42$63.581,089,800——
2019-06-07$60.99$63.141,569,000——
2019-06-06$62.39$64.591,387,700——
2019-06-05$62.35$64.541,624,400——
2019-06-04$61.23$63.383,288,800——
2019-06-03$60.24$62.361,154,800——
2019-05-31$59.25$61.331,327,000——
2019-05-30$60.05$62.161,227,000——
2019-05-29$59.93$62.042,360,800——
2019-05-28$60.79$62.934,988,700——
2019-05-24$62.13$64.322,018,100——
2019-05-23$63.08$65.301,958,000——
2019-05-22$63.66$65.901,931,600——
2019-05-21$65.36$67.662,769,600——
2019-05-20$67.54$69.921,487,200——
2019-05-17$67.63$70.011,512,700——
2019-05-16$66.88$69.232,356,500——
2019-05-15$67.07$69.432,318,900——
2019-05-14$67.02$69.381,980,300——
2019-05-13$66.54$68.882,145,700——
2019-05-10$67.45$69.821,225,000——
2019-05-09$68.63$71.041,444,000——
2019-05-08$68.30$70.702,047,200——
2019-05-07$68.25$70.652,877,900——
2019-05-06$67.50$69.871,260,900——
2019-05-03$67.10$69.462,289,800——
2019-05-02$66.37$68.713,550,000——
2019-05-01$70.10$72.361,274,000——
2019-04-30$70.05$72.311,541,400——
2019-04-29$68.55$70.761,482,700——
2019-04-26$69.69$71.94955,400——
2019-04-25$69.20$71.43760,000——
2019-04-24$69.29$71.521,303,600——
2019-04-23$69.48$71.721,194,300——
2019-04-22$68.90$71.121,404,000——
2019-04-18$67.62$69.802,237,200——
2019-04-17$68.63$70.841,186,000——
2019-04-16$69.66$71.911,209,600——
2019-04-15$71.20$73.49900,300——
2019-04-12$71.11$73.401,008,100——
2019-04-11$71.63$73.941,192,400——
2019-04-10$72.40$74.731,176,900——
2019-04-09$72.92$75.271,220,500——
2019-04-08$72.87$75.221,527,900——
2019-04-05$71.63$73.942,512,700——
2019-04-04$70.32$72.592,401,900——
2019-04-03$73.09$75.452,835,400——
2019-04-02$74.36$76.766,500,100——
2019-04-01$73.97$76.352,302,700——
2019-03-29$74.94$77.362,903,400——
2019-03-28$73.92$76.302,104,800——
2019-03-27$72.27$74.601,378,900——
2019-03-26$73.00$75.351,276,300——
2019-03-25$72.83$75.181,798,100——
2019-03-22$71.66$73.971,241,200——
2019-03-21$71.00$73.291,108,400——
2019-03-20$69.37$71.611,150,000——
2019-03-19$69.71$71.96860,800——
2019-03-18$69.90$72.151,581,000——
2019-03-15$69.51$71.753,240,500——
2019-03-14$68.19$70.391,990,000——
2019-03-13$69.84$72.091,163,900——
2019-03-12$69.70$71.951,347,900——
2019-03-11$70.21$72.471,504,200——
2019-03-08$70.01$72.271,011,200——
2019-03-07$70.51$72.781,737,100——
2019-03-06$70.54$72.811,349,400——
2019-03-05$71.16$73.451,255,300——
2019-03-04$70.79$73.072,055,500——
2019-03-01$70.95$73.241,156,800——
2019-02-28$69.31$71.541,265,700——
2019-02-27$69.10$71.331,306,900——
2019-02-26$69.00$71.221,826,300——
2019-02-25$69.49$71.731,164,700——
2019-02-22$70.50$72.77962,100——
2019-02-21$70.98$73.27990,100——
2019-02-20$70.06$72.321,480,300——
2019-02-19$70.30$72.571,552,100——
2019-02-15$69.51$71.751,393,100——
2019-02-14$68.97$71.192,305,400——
2019-02-13$68.56$70.772,659,200——
2019-02-12$69.02$71.241,521,300——
2019-02-11$70.39$72.661,202,700——
2019-02-08$70.62$72.901,095,300——
2019-02-07$70.61$72.891,310,700——
2019-02-06$71.31$73.61782,900——
2019-02-05$71.64$73.95945,500——
2019-02-04$71.30$73.601,440,300——
2019-02-01$72.40$74.731,837,400——
2019-01-31$72.30$74.631,343,600——
2019-01-30$72.58$74.71846,500——
2019-01-29$72.44$74.571,236,200——
2019-01-28$71.40$73.502,788,400——
2019-01-25$71.10$73.191,437,900——
2019-01-24$71.36$73.461,286,100——
2019-01-23$72.73$74.871,791,300——
2019-01-22$70.75$72.831,429,000——
2019-01-18$70.88$72.961,927,600——
2019-01-17$70.90$72.981,487,100——
2019-01-16$70.18$72.241,986,100——
2019-01-15$68.90$70.921,738,800——
2019-01-14$67.64$69.631,960,700——
2019-01-11$69.47$71.51968,000——
2019-01-10$69.86$71.911,403,300——
2019-01-09$69.72$71.771,763,500——
2019-01-08$70.91$72.992,914,300——
2019-01-07$70.55$72.623,497,900——
2019-01-04$75.58$77.802,716,400——
2019-01-03$72.98$75.122,178,800——
2019-01-02$73.66$75.822,203,800——