Lamb Weston Holdings, Inc. Common Stock (LW)
58.69
-0.46 (-0.78%)
Lamb Weston Holdings Inc is a leading global supplier of frozen potato products, specializing in the production and distribution of a wide variety of innovative potato-based offerings
The company serves various sectors, including restaurants, retail, and food service operations, providing products such as French fries, wedges, and specialty potatoes. With a focus on quality and sustainability, Lamb Weston is committed to leveraging advanced agricultural practices and technology to meet the evolving needs of its customers while ensuring a strong supply chain and operational efficiency.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 60.26 | 60.28 | 58.49 | 59.15 | 1,981,944 | 59.15 |
| 2/03/2025 | 59.80 | 60.48 | 58.06 | 60.29 | 3,312,076 | 60.29 |
| 1/31/2025 | 61.15 | 61.59 | 59.54 | 59.94 | 2,511,316 | 59.94 |
| 1/30/2025 | 62.23 | 62.26 | 61.06 | 61.63 | 2,662,846 | 61.26 |
| 1/29/2025 | 60.75 | 61.53 | 60.53 | 61.51 | 2,471,249 | 61.14 |
| 1/28/2025 | 63.30 | 63.58 | 60.13 | 60.33 | 2,049,297 | 59.97 |
| 1/27/2025 | 60.98 | 62.51 | 60.48 | 62.40 | 1,868,134 | 62.03 |
| 1/24/2025 | 60.61 | 60.95 | 59.96 | 60.59 | 1,774,228 | 60.23 |
| 1/23/2025 | 61.00 | 61.72 | 59.80 | 60.51 | 2,410,189 | 60.15 |
| 1/22/2025 | 62.70 | 62.70 | 60.78 | 60.87 | 1,937,089 | 60.50 |
| 1/21/2025 | 60.74 | 62.72 | 60.69 | 62.70 | 2,253,678 | 62.32 |
| 1/17/2025 | 59.82 | 60.74 | 59.54 | 60.08 | 1,961,018 | 59.72 |
| 1/16/2025 | 59.06 | 59.91 | 58.30 | 59.07 | 2,530,596 | 58.72 |
| 1/15/2025 | 61.70 | 61.96 | 59.00 | 59.02 | 2,245,898 | 58.67 |
| 1/14/2025 | 60.98 | 61.33 | 59.65 | 59.82 | 2,028,675 | 59.46 |
| 1/13/2025 | 61.00 | 61.59 | 59.88 | 60.85 | 2,324,553 | 60.48 |
| 1/10/2025 | 60.20 | 61.18 | 59.52 | 60.73 | 3,063,198 | 60.37 |
| 1/08/2025 | 61.50 | 61.87 | 60.13 | 60.89 | 2,737,763 | 60.52 |
| 1/07/2025 | 63.21 | 64.40 | 61.64 | 61.68 | 3,578,049 | 61.31 |
| 1/06/2025 | 65.79 | 66.81 | 63.02 | 63.05 | 3,163,205 | 62.67 |
| 1/03/2025 | 66.05 | 66.35 | 65.35 | 65.53 | 1,596,199 | 65.14 |
| 1/02/2025 | 67.20 | 67.92 | 65.90 | 66.04 | 1,811,627 | 65.64 |
| 12/31/2024 | 64.97 | 0.00 | 66.83 | 66.83 | 0 | 66.43 |
| 12/30/2024 | 66.37 | 66.72 | 64.19 | 64.97 | 2,405,290 | 64.58 |
| 12/27/2024 | 64.86 | 68.61 | 64.86 | 67.00 | 3,453,709 | 66.60 |
| 12/26/2024 | 63.69 | 65.64 | 63.63 | 65.28 | 3,467,732 | 64.89 |
| 12/24/2024 | 64.34 | 65.16 | 63.47 | 63.69 | 1,734,199 | 63.31 |
| 12/23/2024 | 62.30 | 64.29 | 61.94 | 63.90 | 4,383,762 | 63.52 |
| 12/20/2024 | 62.43 | 63.96 | 61.52 | 62.09 | 6,510,393 | 61.72 |
| 12/19/2024 | 65.96 | 68.79 | 59.97 | 62.21 | 10,683,254 | 61.84 |
| 12/18/2024 | 81.04 | 81.75 | 77.88 | 78.22 | 4,071,922 | 77.75 |
| 12/17/2024 | 81.31 | 83.10 | 80.63 | 82.32 | 3,057,807 | 81.83 |
| 12/16/2024 | 79.36 | 83.98 | 78.76 | 82.21 | 5,479,875 | 81.72 |
| 12/13/2024 | 73.00 | 81.00 | 70.35 | 79.27 | 8,234,438 | 78.79 |
| 12/12/2024 | 75.16 | 75.17 | 73.56 | 74.23 | 1,556,659 | 73.78 |
| 12/11/2024 | 76.39 | 76.86 | 74.26 | 74.96 | 1,601,394 | 74.51 |
| 12/10/2024 | 78.13 | 78.13 | 75.33 | 75.80 | 1,547,202 | 75.34 |
| 12/09/2024 | 77.52 | 79.13 | 77.14 | 78.01 | 1,176,739 | 77.54 |
| 12/06/2024 | 78.33 | 78.85 | 77.47 | 77.53 | 1,180,956 | 77.06 |
| 12/05/2024 | 77.95 | 78.46 | 76.38 | 77.69 | 1,356,873 | 77.22 |
| 12/04/2024 | 78.89 | 79.16 | 77.43 | 77.95 | 1,197,807 | 77.48 |
| 12/03/2024 | 78.27 | 79.67 | 77.79 | 79.41 | 1,578,752 | 78.93 |
| 12/02/2024 | 77.20 | 78.53 | 76.31 | 78.34 | 1,256,735 | 77.87 |
| 11/29/2024 | 77.00 | 77.50 | 76.69 | 77.24 | 689,202 | 76.78 |
| 11/27/2024 | 77.50 | 77.81 | 76.30 | 76.71 | 1,338,723 | 76.25 |
| 11/26/2024 | 76.94 | 77.73 | 75.73 | 76.83 | 1,830,836 | 76.37 |
| 11/25/2024 | 77.47 | 78.36 | 76.73 | 76.78 | 2,729,633 | 76.32 |
| 11/22/2024 | 76.88 | 77.82 | 75.93 | 76.92 | 1,171,726 | 76.46 |
| 11/21/2024 | 76.35 | 77.02 | 75.44 | 76.75 | 1,266,043 | 76.29 |
| 11/20/2024 | 74.85 | 76.22 | 74.44 | 76.11 | 1,131,261 | 75.65 |
| 11/19/2024 | 76.28 | 76.28 | 73.97 | 75.07 | 1,696,859 | 74.62 |
| 11/18/2024 | 75.67 | 77.36 | 75.67 | 76.82 | 2,215,205 | 76.36 |
| 11/15/2024 | 79.82 | 80.39 | 75.26 | 75.47 | 4,403,251 | 75.02 |
| 11/14/2024 | 80.12 | 80.93 | 79.33 | 80.41 | 1,750,396 | 79.93 |
| 11/13/2024 | 80.44 | 80.84 | 79.47 | 80.07 | 1,393,239 | 79.59 |
| 11/12/2024 | 81.10 | 81.49 | 79.64 | 80.40 | 1,420,407 | 79.92 |
| 11/11/2024 | 81.55 | 81.94 | 80.79 | 80.99 | 1,197,787 | 80.50 |
| 11/08/2024 | 79.99 | 81.33 | 79.65 | 81.20 | 1,580,097 | 80.71 |
| 11/07/2024 | 79.91 | 81.29 | 79.68 | 80.30 | 2,131,615 | 79.82 |
| 11/06/2024 | 80.43 | 81.21 | 79.57 | 79.99 | 1,886,822 | 79.51 |
| 11/05/2024 | 77.63 | 79.37 | 77.07 | 79.17 | 1,601,236 | 78.69 |