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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.74$83.08382,600——
2020-12-30$77.36$81.62421,100——
2020-12-29$76.84$81.07527,800——
2020-12-28$77.44$81.71371,700——
2020-12-24$77.65$81.93294,900——
2020-12-23$78.60$82.93615,100——
2020-12-22$77.34$81.60640,300——
2020-12-21$77.47$81.74719,900——
2020-12-18$78.66$82.991,325,900——
2020-12-17$78.64$82.97785,900——
2020-12-16$76.09$80.28514,400——
2020-12-15$76.87$81.11580,700——
2020-12-14$76.54$80.761,008,000——
2020-12-11$77.28$81.54668,100——
2020-12-10$76.39$80.60963,900——
2020-12-09$77.40$81.67602,800——
2020-12-08$77.50$81.77566,000——
2020-12-07$76.60$80.82853,100——
2020-12-04$76.38$80.591,332,800——
2020-12-03$75.66$79.83839,000——
2020-12-02$72.63$76.63815,900——
2020-12-01$72.75$76.761,064,400——
2020-11-30$72.38$76.373,592,800——
2020-11-27$73.19$77.22661,200——
2020-11-25$73.26$77.301,041,000——
2020-11-24$71.98$75.951,566,100——
2020-11-23$70.07$73.931,339,900——
2020-11-20$69.62$73.461,215,000——
2020-11-19$71.60$75.551,020,700——
2020-11-18$73.24$77.281,073,800——
2020-11-17$74.50$78.61740,500——
2020-11-16$74.23$78.321,098,700——
2020-11-13$71.93$75.89585,600——
2020-11-12$71.41$75.35735,800——
2020-11-11$73.78$77.851,025,100——
2020-11-10$76.46$80.671,073,900——
2020-11-09$75.87$80.052,421,900——
2020-11-06$66.39$70.05768,700——
2020-11-05$67.76$71.49766,900——
2020-11-04$67.21$70.671,237,200——
2020-11-03$67.23$70.69671,000——
2020-11-02$65.67$69.051,062,800——
2020-10-30$63.45$66.72725,800——
2020-10-29$64.09$67.391,129,300——
2020-10-28$63.31$66.571,089,600——
2020-10-27$66.23$69.64749,200——
2020-10-26$67.79$71.281,201,200——
2020-10-23$72.11$75.82688,400——
2020-10-22$72.88$76.631,632,200——
2020-10-21$71.34$75.011,885,600——
2020-10-20$71.89$75.59857,200——
2020-10-19$71.66$75.35788,800——
2020-10-16$72.70$76.44964,000——
2020-10-15$73.24$77.01618,000——
2020-10-14$72.13$75.84502,100——
2020-10-13$71.96$75.67757,100——
2020-10-12$72.62$76.36630,700——
2020-10-09$73.21$76.981,324,500——
2020-10-08$74.33$78.161,069,700——
2020-10-07$72.21$75.932,515,400——
2020-10-06$70.16$73.771,791,900——
2020-10-05$69.55$73.13989,700——
2020-10-02$67.93$71.43699,700——
2020-10-01$66.67$70.10819,200——
2020-09-30$66.27$69.68856,300——
2020-09-29$65.29$68.65744,300——
2020-09-28$66.77$70.21668,300——
2020-09-25$64.89$68.23872,100——
2020-09-24$62.67$65.90735,800——
2020-09-23$63.53$66.80957,500——
2020-09-22$63.57$66.841,383,300——
2020-09-21$65.01$68.361,092,400——
2020-09-18$68.34$71.861,429,700——
2020-09-17$70.10$73.711,421,800——
2020-09-16$68.19$71.701,318,600——
2020-09-15$67.25$70.711,544,500——
2020-09-14$65.61$68.99750,500——
2020-09-11$63.33$66.59991,200——
2020-09-10$62.00$65.191,070,300——
2020-09-09$61.40$64.56872,300——
2020-09-08$61.10$64.25790,000——
2020-09-04$62.44$65.66580,400——
2020-09-03$63.28$66.541,081,100——
2020-09-02$62.77$66.00996,300——
2020-09-01$61.33$64.49872,600——
2020-08-31$62.85$66.09921,600——
2020-08-28$64.19$67.501,009,200——
2020-08-27$62.45$65.671,145,600——
2020-08-26$61.45$64.611,035,500——
2020-08-25$62.93$66.17469,800——
2020-08-24$63.66$66.94877,000——
2020-08-21$61.48$64.65672,400——
2020-08-20$62.34$65.55655,900——
2020-08-19$64.06$67.36780,500——
2020-08-18$63.28$66.541,043,600——
2020-08-17$63.45$66.72869,400——
2020-08-14$64.65$67.98604,700——
2020-08-13$64.69$68.02571,900——
2020-08-12$64.38$67.70792,900——
2020-08-11$64.21$67.52799,700——
2020-08-10$64.57$67.90736,500——
2020-08-07$62.75$65.98879,900——
2020-08-06$63.50$66.771,249,000——
2020-08-05$62.80$65.791,082,600——
2020-08-04$61.74$64.68853,400——
2020-08-03$60.13$62.991,057,000——
2020-07-31$60.08$62.94971,700——
2020-07-30$59.32$62.151,028,500——
2020-07-29$59.81$62.662,963,100——
2020-07-28$62.42$65.393,554,400——
2020-07-27$70.50$73.861,547,300——
2020-07-24$67.79$71.02945,000——
2020-07-23$68.72$71.99569,800——
2020-07-22$68.16$71.41741,500——
2020-07-21$65.94$69.08877,400——
2020-07-20$65.00$68.10849,500——
2020-07-17$66.40$69.561,004,400——
2020-07-16$66.92$70.111,104,700——
2020-07-15$68.26$71.511,308,900——
2020-07-14$66.15$69.301,202,400——
2020-07-13$63.80$66.84873,000——
2020-07-10$63.01$66.01994,800——
2020-07-09$59.96$62.821,589,400——
2020-07-08$61.85$64.801,326,800——
2020-07-07$63.05$66.051,085,100——
2020-07-06$64.05$67.10775,200——
2020-07-02$63.46$66.48757,200——
2020-07-01$63.42$66.44784,300——
2020-06-30$63.93$66.98873,400——
2020-06-29$63.26$66.27985,900——
2020-06-26$62.53$65.511,970,000——
2020-06-25$63.86$66.90977,800——
2020-06-24$63.05$66.051,390,000——
2020-06-23$66.54$69.711,529,300——
2020-06-22$65.85$68.99868,300——
2020-06-19$66.20$69.351,356,900——
2020-06-18$67.79$71.02850,100——
2020-06-17$67.83$71.061,352,300——
2020-06-16$67.96$71.201,106,200——
2020-06-15$65.52$68.641,084,500——
2020-06-12$64.97$68.071,142,700——
2020-06-11$63.26$66.271,973,400——
2020-06-10$70.52$73.881,858,600——
2020-06-09$71.90$75.333,542,400——
2020-06-08$74.58$78.134,498,500——
2020-06-05$71.25$74.643,251,700——
2020-06-04$65.81$68.951,536,100——
2020-06-03$64.78$67.871,708,100——
2020-06-02$61.77$64.711,573,900——
2020-06-01$61.59$64.522,174,800——
2020-05-29$60.06$62.926,912,000——
2020-05-28$59.62$62.462,104,300——
2020-05-27$61.95$64.901,957,400——
2020-05-26$60.70$63.591,923,800——
2020-05-22$57.22$59.951,291,900——
2020-05-21$55.83$58.491,449,700——
2020-05-20$56.27$58.952,020,100——
2020-05-19$55.86$58.521,503,800——
2020-05-18$56.37$59.061,416,700——
2020-05-15$52.09$54.571,289,000——
2020-05-14$54.51$57.111,114,700——
2020-05-13$54.78$57.391,271,600——
2020-05-12$58.23$61.001,040,000——
2020-05-11$59.66$62.50902,900——
2020-05-08$61.54$64.471,908,700——
2020-05-07$55.42$58.061,966,200——
2020-05-06$59.00$61.571,071,400——
2020-05-05$58.97$61.541,021,700——
2020-05-04$57.70$60.21898,800——
2020-05-01$58.35$60.89884,100——
2020-04-30$61.36$64.032,377,600——
2020-04-29$64.89$67.722,033,300——
2020-04-28$60.16$62.781,373,100——
2020-04-27$58.55$61.101,069,200——
2020-04-24$57.78$60.301,152,800——
2020-04-23$56.69$59.161,418,000——
2020-04-22$56.33$58.78981,800——
2020-04-21$55.71$58.141,341,100——
2020-04-20$57.51$60.021,245,400——
2020-04-17$59.92$62.531,533,700——
2020-04-16$57.55$60.061,221,500——
2020-04-15$55.91$58.352,021,700——
2020-04-14$60.70$63.342,045,400——
2020-04-13$58.26$60.801,071,800——
2020-04-09$58.40$60.942,046,900——
2020-04-08$57.75$60.271,857,500——
2020-04-07$55.10$57.502,614,700——
2020-04-06$51.82$54.081,977,700——
2020-04-03$50.20$52.391,692,100——
2020-04-02$49.88$52.053,217,500——
2020-04-01$51.00$53.223,141,100——
2020-03-31$57.10$59.592,603,700——
2020-03-30$57.64$60.152,033,000——
2020-03-27$57.25$59.741,975,700——
2020-03-26$58.84$61.401,826,300——
2020-03-25$56.33$58.782,533,600——
2020-03-24$55.04$57.443,074,900——
2020-03-23$47.71$49.791,847,000——
2020-03-20$47.63$49.702,763,700——
2020-03-19$48.81$50.942,433,300——
2020-03-18$45.01$46.972,218,200——
2020-03-17$53.13$55.442,960,400——
2020-03-16$52.44$54.722,337,400——
2020-03-13$63.85$66.632,633,100——
2020-03-12$63.36$66.122,194,800——
2020-03-11$71.43$74.542,586,500——
2020-03-10$72.73$75.902,145,400——
2020-03-09$73.38$76.581,633,300——
2020-03-06$83.37$87.002,409,500——
2020-03-05$86.36$90.121,368,900——
2020-03-04$88.09$91.931,446,500——
2020-03-03$85.50$89.221,628,800——
2020-03-02$86.65$90.422,420,900——
2020-02-28$86.89$90.682,623,100——
2020-02-27$89.45$93.35984,500——
2020-02-26$92.54$96.57778,500——
2020-02-25$93.77$97.85937,400——
2020-02-24$95.32$99.47713,900——
2020-02-21$94.84$98.97421,700——
2020-02-20$94.92$99.05527,600——
2020-02-19$94.35$98.46534,200——
2020-02-18$95.87$100.05962,800——
2020-02-14$95.17$99.32466,200——
2020-02-13$95.09$99.23506,400——
2020-02-12$94.51$98.63465,400——
2020-02-11$95.13$99.27676,700——
2020-02-10$94.58$98.70580,400——
2020-02-07$94.45$98.56611,000——
2020-02-06$93.17$97.231,128,200——
2020-02-05$92.58$96.61973,400——
2020-02-04$92.28$96.30660,600——
2020-02-03$91.75$95.751,438,200——
2020-01-31$91.31$95.29932,900——
2020-01-30$92.12$96.13740,200——
2020-01-29$92.05$95.82739,700——
2020-01-28$91.66$95.411,016,500——
2020-01-27$90.43$94.13907,200——
2020-01-24$90.69$94.40519,000——
2020-01-23$90.89$94.61901,300——
2020-01-22$91.19$94.921,001,400——
2020-01-21$91.20$94.941,010,900——
2020-01-17$90.50$94.21908,500——
2020-01-16$91.00$94.73682,000——
2020-01-15$90.88$94.60809,300——
2020-01-14$90.67$94.38685,500——
2020-01-13$91.23$94.971,586,800——
2020-01-10$90.48$94.19908,900——
2020-01-09$90.79$94.51945,700——
2020-01-08$91.26$95.001,516,400——
2020-01-07$91.21$94.951,768,800——
2020-01-06$90.70$94.411,960,200——
2020-01-03$93.56$97.393,940,600——
2020-01-02$84.09$87.531,593,400——