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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$63.38$67.79714,900——
2021-12-30$63.02$67.41926,200——
2021-12-29$62.66$67.02690,600——
2021-12-28$62.22$66.55746,500——
2021-12-27$61.75$66.051,111,600——
2021-12-23$61.75$66.05765,000——
2021-12-22$60.95$65.19940,100——
2021-12-21$61.18$65.441,880,300——
2021-12-20$59.05$63.162,071,100——
2021-12-17$58.04$62.082,689,000——
2021-12-16$57.22$61.201,849,200——
2021-12-15$57.19$61.171,564,000——
2021-12-14$56.89$60.851,154,600——
2021-12-13$56.77$60.721,050,300——
2021-12-10$57.05$61.021,218,200——
2021-12-09$56.71$60.661,243,700——
2021-12-08$57.05$61.021,163,400——
2021-12-07$56.42$60.351,734,800——
2021-12-06$54.84$58.662,596,300——
2021-12-03$53.98$57.742,232,900——
2021-12-02$53.06$56.752,444,700——
2021-12-01$50.24$53.741,837,600——
2021-11-30$51.92$55.5310,607,200——
2021-11-29$53.29$57.002,536,400——
2021-11-26$52.75$56.422,269,400——
2021-11-24$55.97$59.871,736,000——
2021-11-23$57.11$61.092,293,300——
2021-11-22$57.35$61.342,003,300——
2021-11-19$56.37$60.292,210,700——
2021-11-18$56.90$60.862,328,100——
2021-11-17$58.70$62.791,878,900——
2021-11-16$57.72$61.741,669,500——
2021-11-15$58.19$62.242,479,900——
2021-11-12$56.51$60.443,069,900——
2021-11-11$57.83$61.861,685,600——
2021-11-10$58.58$62.661,980,000——
2021-11-09$58.78$62.871,436,100——
2021-11-08$58.13$62.182,334,300——
2021-11-05$57.66$61.671,548,200——
2021-11-04$56.15$60.061,793,200——
2021-11-03$57.80$61.571,326,800——
2021-11-02$56.72$60.421,237,000——
2021-11-01$57.56$61.32818,800——
2021-10-29$56.45$60.131,017,800——
2021-10-28$57.49$61.24988,300——
2021-10-27$57.45$61.20926,800——
2021-10-26$58.34$62.15973,100——
2021-10-25$58.40$62.211,558,600——
2021-10-22$59.09$62.951,762,900——
2021-10-21$57.24$60.981,006,700——
2021-10-20$57.48$61.231,238,700——
2021-10-19$55.95$59.60958,800——
2021-10-18$55.50$59.121,065,200——
2021-10-15$56.24$59.912,070,400——
2021-10-14$57.96$61.741,960,900——
2021-10-13$55.98$59.631,812,400——
2021-10-12$55.09$58.691,800,500——
2021-10-11$55.20$58.801,987,200——
2021-10-08$56.39$60.073,133,500——
2021-10-07$58.20$62.006,425,800——
2021-10-06$62.34$66.412,301,700——
2021-10-05$62.45$66.531,220,200——
2021-10-04$62.93$67.04995,200——
2021-10-01$62.80$66.90894,900——
2021-09-30$61.37$65.381,359,400——
2021-09-29$61.61$65.63693,200——
2021-09-28$61.29$65.291,357,700——
2021-09-27$61.53$65.551,012,000——
2021-09-24$60.79$64.761,495,000——
2021-09-23$60.37$64.311,907,100——
2021-09-22$61.02$65.001,236,500——
2021-09-21$61.26$65.26783,600——
2021-09-20$61.52$65.54857,200——
2021-09-17$61.57$65.591,748,700——
2021-09-16$61.87$65.91842,400——
2021-09-15$61.03$65.01871,700——
2021-09-14$60.88$64.85685,700——
2021-09-13$61.46$65.471,037,000——
2021-09-10$60.49$64.441,027,900——
2021-09-09$61.25$65.251,082,600——
2021-09-08$61.97$66.02647,000——
2021-09-07$62.16$66.221,439,900——
2021-09-03$63.58$67.73602,000——
2021-09-02$64.50$68.71762,700——
2021-09-01$65.58$69.86989,800——
2021-08-31$65.15$69.401,081,500——
2021-08-30$64.35$68.55924,600——
2021-08-27$65.56$69.84953,700——
2021-08-26$64.51$68.72695,600——
2021-08-25$66.09$70.40724,800——
2021-08-24$66.63$70.981,027,200——
2021-08-23$66.13$70.451,471,000——
2021-08-20$65.08$69.331,261,300——
2021-08-19$65.73$70.022,171,100——
2021-08-18$66.15$70.471,395,800——
2021-08-17$66.04$70.35812,100——
2021-08-16$66.45$70.79778,100——
2021-08-13$66.49$70.83717,000——
2021-08-12$65.61$69.89836,000——
2021-08-11$66.10$70.411,025,100——
2021-08-10$65.50$69.78993,500——
2021-08-09$64.40$68.601,234,300——
2021-08-06$65.08$69.331,137,500——
2021-08-05$64.18$68.371,368,000——
2021-08-04$65.39$69.411,640,700——
2021-08-03$66.66$70.761,303,800——
2021-08-02$67.35$71.491,952,100——
2021-07-30$66.77$70.87921,800——
2021-07-29$67.25$71.382,976,900——
2021-07-28$66.82$70.932,962,000——
2021-07-27$65.79$69.834,351,000——
2021-07-26$76.08$80.751,283,000——
2021-07-23$75.50$80.14955,300——
2021-07-22$74.58$79.161,343,600——
2021-07-21$75.70$80.35780,400——
2021-07-20$75.98$80.651,778,500——
2021-07-19$74.10$78.651,832,800——
2021-07-16$77.65$82.42452,500——
2021-07-15$78.65$83.48608,400——
2021-07-14$78.00$82.79519,200——
2021-07-13$77.96$82.75583,800——
2021-07-12$79.70$84.60414,200——
2021-07-09$80.82$85.79463,100——
2021-07-08$79.60$84.49595,100——
2021-07-07$79.93$84.84486,000——
2021-07-06$79.79$84.69513,600——
2021-07-02$80.27$85.20575,900——
2021-07-01$80.78$85.74529,200——
2021-06-30$80.66$85.62884,400——
2021-06-29$79.28$84.15419,600——
2021-06-28$79.88$84.79693,600——
2021-06-25$80.68$85.641,055,800——
2021-06-24$80.03$84.95704,000——
2021-06-23$78.94$83.79464,000——
2021-06-22$79.81$84.71893,000——
2021-06-21$79.66$84.551,708,600——
2021-06-18$77.95$82.741,657,400——
2021-06-17$79.53$84.42916,300——
2021-06-16$81.38$86.38530,500——
2021-06-15$82.60$87.68471,700——
2021-06-14$83.43$88.56714,100——
2021-06-11$83.71$88.85974,600——
2021-06-10$82.07$87.111,051,100——
2021-06-09$82.50$87.57676,000——
2021-06-08$83.60$88.741,027,000——
2021-06-07$83.80$88.95863,400——
2021-06-04$84.00$89.16421,500——
2021-06-03$83.60$88.74632,900——
2021-06-02$84.14$89.31780,500——
2021-06-01$83.96$89.121,194,800——
2021-05-28$82.49$87.56947,600——
2021-05-27$80.25$85.181,087,200——
2021-05-26$80.68$85.64531,600——
2021-05-25$80.25$85.18693,700——
2021-05-24$80.43$85.37750,700——
2021-05-21$80.24$85.17995,400——
2021-05-20$77.56$82.331,006,300——
2021-05-19$77.14$81.88658,600——
2021-05-18$77.48$82.24733,700——
2021-05-17$77.68$82.45696,000——
2021-05-14$78.79$83.63632,200——
2021-05-13$78.40$83.22832,900——
2021-05-12$76.75$81.47643,500——
2021-05-11$78.14$82.94684,500——
2021-05-10$78.90$83.75481,900——
2021-05-07$78.97$83.82655,200——
2021-05-06$78.05$82.85693,900——
2021-05-05$78.64$83.22727,500——
2021-05-04$78.86$83.461,558,700——
2021-05-03$81.29$86.03841,200——
2021-04-30$80.50$85.19845,100——
2021-04-29$80.59$85.29991,600——
2021-04-28$79.68$84.32822,000——
2021-04-27$80.46$85.15812,400——
2021-04-26$81.61$86.37647,600——
2021-04-23$81.34$86.08406,800——
2021-04-22$80.12$84.79429,000——
2021-04-21$80.87$85.58605,100——
2021-04-20$79.16$83.77562,400——
2021-04-19$79.73$84.38705,900——
2021-04-16$80.61$85.311,213,100——
2021-04-15$78.73$83.321,053,900——
2021-04-14$77.52$82.04826,400——
2021-04-13$77.70$82.23790,100——
2021-04-12$78.69$83.281,047,200——
2021-04-09$77.41$81.92904,600——
2021-04-08$77.62$82.142,490,400——
2021-04-07$77.99$82.532,575,200——
2021-04-06$80.92$85.641,316,200——
2021-04-05$80.60$85.301,439,500——
2021-04-01$78.08$82.632,842,700——
2021-03-31$77.48$82.001,886,400——
2021-03-30$78.92$83.52950,500——
2021-03-29$79.19$83.80794,800——
2021-03-26$80.64$85.34934,500——
2021-03-25$79.80$84.45937,700——
2021-03-24$77.99$82.53680,300——
2021-03-23$78.00$82.55846,900——
2021-03-22$79.25$83.87685,200——
2021-03-19$80.24$84.92927,300——
2021-03-18$79.92$84.58571,900——
2021-03-17$80.76$85.47647,300——
2021-03-16$80.30$84.98604,000——
2021-03-15$82.75$87.57884,100——
2021-03-12$80.72$85.421,051,800——
2021-03-11$80.54$85.231,435,400——
2021-03-10$80.69$85.395,457,700——
2021-03-09$81.60$86.361,616,300——
2021-03-08$84.30$89.21868,700——
2021-03-05$85.80$90.80845,100——
2021-03-04$82.76$87.581,265,400——
2021-03-03$83.13$87.971,157,600——
2021-03-02$81.34$86.08782,000——
2021-03-01$81.27$86.01732,400——
2021-02-26$79.77$84.42751,700——
2021-02-25$80.35$85.03641,300——
2021-02-24$83.59$88.46660,500——
2021-02-23$83.07$87.91949,900——
2021-02-22$80.75$85.46848,600——
2021-02-19$78.09$82.64549,900——
2021-02-18$77.59$82.11409,000——
2021-02-17$77.09$81.58494,100——
2021-02-16$76.72$81.19405,300——
2021-02-12$77.16$81.66473,000——
2021-02-11$77.26$81.76437,900——
2021-02-10$77.08$81.57590,900——
2021-02-09$78.77$83.36634,800——
2021-02-08$79.71$84.36529,900——
2021-02-05$79.50$84.13338,700——
2021-02-04$79.22$83.84420,900——
2021-02-03$78.54$82.87531,000——
2021-02-02$77.84$82.13488,200——
2021-02-01$75.60$79.77725,100——
2021-01-29$74.70$78.82881,700——
2021-01-28$76.91$81.15909,900——
2021-01-27$73.38$77.421,392,300——
2021-01-26$76.93$81.171,148,100——
2021-01-25$78.03$82.33887,600——
2021-01-22$78.15$82.46844,300——
2021-01-21$77.07$81.32540,400——
2021-01-20$77.37$81.63656,200——
2021-01-19$77.09$81.34889,000——
2021-01-15$78.50$82.83937,100——
2021-01-14$78.14$82.45953,400——
2021-01-13$76.69$80.92855,700——
2021-01-12$75.08$79.221,260,300——
2021-01-11$76.01$80.20923,700——
2021-01-08$76.83$81.06963,700——
2021-01-07$75.70$79.871,418,300——
2021-01-06$76.63$80.851,244,400——
2021-01-05$75.39$79.541,018,800——
2021-01-04$75.67$79.841,162,900——