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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.09$118.49925,600——
2023-12-28$108.13$118.53912,100——
2023-12-27$107.51$117.851,080,200——
2023-12-26$106.51$116.761,027,900——
2023-12-22$104.70$114.77889,900——
2023-12-21$103.96$113.961,005,700——
2023-12-20$103.41$113.361,489,000——
2023-12-19$105.92$116.111,668,700——
2023-12-18$107.25$117.571,540,400——
2023-12-15$104.33$114.371,974,000——
2023-12-14$104.37$114.411,261,600——
2023-12-13$106.07$116.271,118,600——
2023-12-12$103.54$113.501,411,400——
2023-12-11$102.61$112.481,449,700——
2023-12-08$100.96$110.67899,200——
2023-12-07$101.00$110.721,615,700——
2023-12-06$101.00$110.72930,400——
2023-12-05$100.62$110.301,499,300——
2023-12-04$102.46$112.321,941,100——
2023-12-01$100.92$110.631,669,600——
2023-11-30$100.03$109.652,879,000——
2023-11-29$97.53$106.911,258,400——
2023-11-28$98.44$107.911,255,100——
2023-11-27$99.68$109.271,127,900——
2023-11-24$99.21$108.75390,200——
2023-11-22$98.89$108.40792,000——
2023-11-21$98.14$107.581,551,300——
2023-11-20$97.33$106.692,189,700——
2023-11-17$95.80$105.022,722,900——
2023-11-16$95.70$104.911,318,200——
2023-11-15$94.83$103.951,477,900——
2023-11-14$95.88$105.101,194,500——
2023-11-13$96.12$105.372,212,500——
2023-11-10$94.07$103.121,344,300——
2023-11-09$94.36$103.441,496,400——
2023-11-08$94.37$103.452,088,600——
2023-11-07$93.42$102.411,057,200——
2023-11-06$94.18$103.241,700,500——
2023-11-03$94.09$103.141,366,900——
2023-11-02$93.71$102.722,293,100——
2023-11-01$90.96$99.401,965,400——
2023-10-31$89.80$98.141,293,900——
2023-10-30$89.52$97.831,420,400——
2023-10-27$88.88$97.132,126,800——
2023-10-26$88.78$97.022,022,300——
2023-10-25$88.81$97.052,753,200——
2023-10-24$88.79$97.033,260,300——
2023-10-23$87.17$95.262,264,700——
2023-10-20$87.50$95.622,037,300——
2023-10-19$87.49$95.612,843,600——
2023-10-18$86.53$94.562,200,100——
2023-10-17$86.91$94.983,102,000——
2023-10-16$84.64$92.502,378,200——
2023-10-13$83.18$90.904,950,400——
2023-10-12$84.10$91.917,107,800——
2023-10-11$91.84$100.363,401,700——
2023-10-10$96.37$105.323,997,200——
2023-10-09$92.70$101.303,080,500——
2023-10-06$93.47$102.154,835,900——
2023-10-05$97.75$106.827,554,600——
2023-10-04$90.49$98.893,074,900——
2023-10-03$89.61$97.933,229,200——
2023-10-02$92.23$100.792,586,200——
2023-09-29$92.46$101.042,629,600——
2023-09-28$92.19$100.751,954,300——
2023-09-27$91.38$99.861,677,500——
2023-09-26$92.35$100.922,364,800——
2023-09-25$94.11$102.851,399,600——
2023-09-22$94.05$102.781,722,500——
2023-09-21$95.73$104.621,362,800——
2023-09-20$98.13$107.241,444,800——
2023-09-19$97.24$106.271,346,600——
2023-09-18$99.10$108.30775,200——
2023-09-15$99.59$108.831,908,500——
2023-09-14$99.81$109.07963,200——
2023-09-13$99.09$108.291,658,500——
2023-09-12$97.62$106.68898,100——
2023-09-11$98.92$108.101,217,300——
2023-09-08$98.40$107.531,553,700——
2023-09-07$98.38$107.511,947,200——
2023-09-06$96.73$105.711,098,400——
2023-09-05$96.86$105.852,059,400——
2023-09-01$97.28$106.311,158,900——
2023-08-31$97.41$106.451,094,700——
2023-08-30$97.60$106.661,260,500——
2023-08-29$96.70$105.681,122,400——
2023-08-28$96.41$105.361,106,600——
2023-08-25$96.35$105.29794,800——
2023-08-24$95.71$104.591,217,200——
2023-08-23$96.65$105.621,497,700——
2023-08-22$96.27$105.211,785,500——
2023-08-21$94.49$103.261,474,900——
2023-08-18$94.75$103.541,303,900——
2023-08-17$93.29$101.951,776,600——
2023-08-16$94.64$103.421,301,800——
2023-08-15$95.99$104.901,215,200——
2023-08-14$97.20$106.221,454,800——
2023-08-11$96.78$105.762,334,600——
2023-08-10$97.99$107.092,185,100——
2023-08-09$99.33$108.551,698,600——
2023-08-08$100.42$109.741,598,200——
2023-08-07$103.10$112.671,344,800——
2023-08-04$101.94$111.401,415,500——
2023-08-03$102.21$111.701,151,500——
2023-08-02$102.41$111.611,512,900——
2023-08-01$103.17$112.441,528,200——
2023-07-31$103.63$112.942,059,100——
2023-07-28$102.08$111.252,532,300——
2023-07-27$102.20$111.383,300,400——
2023-07-26$101.76$110.904,358,800——
2023-07-25$105.00$114.436,416,800——
2023-07-24$112.69$122.811,406,700——
2023-07-21$112.96$123.11864,600——
2023-07-20$113.28$123.46879,800——
2023-07-19$112.37$122.461,089,900——
2023-07-18$112.04$122.11833,800——
2023-07-17$113.00$123.15803,900——
2023-07-14$112.71$122.84807,100——
2023-07-13$112.03$122.09752,000——
2023-07-12$112.39$122.491,367,200——
2023-07-11$110.51$120.441,933,400——
2023-07-10$112.24$122.321,045,800——
2023-07-07$112.62$122.74730,300——
2023-07-06$114.41$124.69721,200——
2023-07-05$114.30$124.57851,400——
2023-07-03$115.12$125.46673,400——
2023-06-30$114.95$125.281,231,400——
2023-06-29$113.89$124.12892,300——
2023-06-28$113.11$123.271,431,600——
2023-06-27$114.30$124.57856,000——
2023-06-26$114.66$124.96763,300——
2023-06-23$114.69$124.992,094,000——
2023-06-22$115.00$125.33868,200——
2023-06-21$113.36$123.541,267,100——
2023-06-20$113.30$123.481,795,700——
2023-06-16$114.34$124.611,529,700——
2023-06-15$114.74$125.05737,100——
2023-06-14$115.00$125.33712,900——
2023-06-13$115.05$125.391,231,500——
2023-06-12$113.47$123.66820,000——
2023-06-09$113.62$123.83665,900——
2023-06-08$113.40$123.59909,900——
2023-06-07$111.81$121.85911,100——
2023-06-06$113.49$123.69989,600——
2023-06-05$114.47$124.75828,500——
2023-06-02$113.27$123.451,019,800——
2023-06-01$112.07$122.141,124,300——
2023-05-31$111.20$121.194,659,200——
2023-05-30$109.28$119.101,330,500——
2023-05-26$109.45$119.281,170,000——
2023-05-25$108.94$118.731,508,200——
2023-05-24$109.31$119.131,028,300——
2023-05-23$109.87$119.741,397,500——
2023-05-22$111.75$121.791,234,100——
2023-05-19$114.48$124.762,567,600——
2023-05-18$113.84$124.071,096,300——
2023-05-17$113.62$123.831,000,600——
2023-05-16$113.64$123.851,000,200——
2023-05-15$113.89$124.12958,300——
2023-05-12$114.28$124.551,060,100——
2023-05-11$113.06$123.22739,100——
2023-05-10$111.62$121.65779,300——
2023-05-09$112.18$122.26913,600——
2023-05-08$112.16$122.24506,300——
2023-05-05$112.09$122.16819,000——
2023-05-04$111.16$121.15789,900——
2023-05-03$111.56$121.281,075,500——
2023-05-02$111.42$121.12757,000——
2023-05-01$112.19$121.96850,500——
2023-04-28$111.81$121.55782,100——
2023-04-27$111.60$121.321,008,800——
2023-04-26$110.25$119.851,517,800——
2023-04-25$109.79$119.351,166,400——
2023-04-24$109.83$119.40938,500——
2023-04-21$110.35$119.961,256,500——
2023-04-20$110.18$119.781,006,400——
2023-04-19$108.95$118.441,088,900——
2023-04-18$109.65$119.201,456,600——
2023-04-17$109.47$119.001,314,700——
2023-04-14$108.71$118.181,390,900——
2023-04-13$109.47$119.001,457,500——
2023-04-12$108.17$117.591,541,100——
2023-04-11$108.04$117.451,720,800——
2023-04-10$107.29$116.631,937,700——
2023-04-06$106.86$116.173,981,700——
2023-04-05$104.17$113.242,168,200——
2023-04-04$103.58$112.601,987,000——
2023-04-03$104.22$113.301,360,900——
2023-03-31$104.52$113.621,448,600——
2023-03-30$102.86$111.821,197,200——
2023-03-29$102.57$111.501,170,300——
2023-03-28$101.68$110.541,053,300——
2023-03-27$101.68$110.541,248,700——
2023-03-24$100.19$108.921,532,100——
2023-03-23$98.78$107.381,123,500——
2023-03-22$99.71$108.391,528,900——
2023-03-21$99.65$108.331,335,900——
2023-03-20$99.08$107.711,537,800——
2023-03-17$97.31$105.792,661,200——
2023-03-16$98.29$106.851,079,400——
2023-03-15$97.99$106.521,515,300——
2023-03-14$98.62$107.211,369,700——
2023-03-13$96.31$104.701,295,800——
2023-03-10$97.63$106.131,514,400——
2023-03-09$99.20$107.841,505,000——
2023-03-08$99.93$108.631,441,700——
2023-03-07$100.97$109.761,539,300——
2023-03-06$101.99$110.871,365,500——
2023-03-03$101.98$110.86872,500——
2023-03-02$102.30$111.21913,100——
2023-03-01$100.89$109.681,270,500——
2023-02-28$100.64$109.411,264,500——
2023-02-27$101.03$109.831,138,900——
2023-02-24$99.98$108.69713,900——
2023-02-23$100.33$109.07984,300——
2023-02-22$101.30$110.121,854,600——
2023-02-21$100.33$109.07984,900——
2023-02-17$100.48$109.231,300,100——
2023-02-16$100.01$108.721,477,100——
2023-02-15$100.11$108.831,760,400——
2023-02-14$99.27$107.92936,000——
2023-02-13$99.59$108.26813,500——
2023-02-10$99.27$107.921,089,300——
2023-02-09$98.12$106.671,230,300——
2023-02-08$98.99$107.61935,900——
2023-02-07$99.06$107.691,107,400——
2023-02-06$99.14$107.78997,000——
2023-02-03$98.12$106.671,292,200——
2023-02-02$97.08$105.541,533,300——
2023-02-01$99.60$107.971,392,600——
2023-01-31$99.89$108.291,696,400——
2023-01-30$98.55$106.83781,600——
2023-01-27$98.31$106.57939,300——
2023-01-26$98.75$107.051,261,000——
2023-01-25$97.76$105.98957,800——
2023-01-24$96.98$105.13937,700——
2023-01-23$96.13$104.212,006,900——
2023-01-20$96.56$104.681,934,700——
2023-01-19$95.64$103.681,080,800——
2023-01-18$97.09$105.251,565,000——
2023-01-17$99.99$108.391,708,500——
2023-01-13$98.16$106.41995,200——
2023-01-12$97.06$105.221,116,200——
2023-01-11$97.24$105.411,591,000——
2023-01-10$98.05$106.291,304,800——
2023-01-09$98.66$106.951,710,000——
2023-01-06$99.61$107.983,048,900——
2023-01-05$96.03$104.105,677,700——
2023-01-04$87.48$94.831,946,300——
2023-01-03$87.25$94.581,990,000——