Lamb Weston Holdings, Inc. (LW)

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.34	42.68	42.10	42.15	42.15	-0.78%	2,885,128
Dec 24, 2025	41.66	42.84	41.50	42.48	42.48	1.63%	2,433,292
Dec 23, 2025	42.53	42.60	41.41	41.80	41.80	-2.34%	5,872,141
Dec 22, 2025	43.49	44.58	42.45	42.80	42.80	-2.59%	8,094,581
Dec 19, 2025	50.85	50.98	43.71	43.94	43.94	-25.94%	23,267,834
Dec 18, 2025	59.56	60.51	58.74	59.33	59.33	-0.22%	2,689,580
Dec 17, 2025	59.74	60.24	59.00	59.46	59.46	-0.57%	1,040,347
Dec 16, 2025	59.78	60.37	59.27	59.80	59.80	0.57%	996,393
Dec 15, 2025	60.45	60.55	59.20	59.46	59.46	-0.34%	1,126,161
Dec 12, 2025	59.79	60.55	59.32	59.66	59.66	0.30%	1,029,099
Dec 11, 2025	58.78	59.95	58.47	59.48	59.48	0.85%	1,040,914
Dec 10, 2025	58.82	59.14	58.03	58.98	58.98	1.29%	2,090,327
Dec 9, 2025	59.46	59.75	57.00	58.23	58.23	-2.18%	1,351,517
Dec 8, 2025	59.77	60.41	59.32	59.53	59.53	-0.28%	1,141,366
Dec 5, 2025	59.78	60.03	59.41	59.70	59.70	-0.10%	981,362
Dec 4, 2025	61.00	61.00	59.59	59.76	59.76	-1.21%	970,600
Dec 3, 2025	59.41	60.75	59.14	60.49	60.49	2.44%	963,574
Dec 2, 2025	59.57	59.57	58.53	59.05	59.05	-0.76%	738,162
Dec 1, 2025	59.06	60.05	58.95	59.50	59.50	0.75%	1,017,389
Nov 28, 2025	59.47	59.91	59.05	59.06	59.06	-0.92%	381,271
Nov 26, 2025	58.96	59.77	58.95	59.61	59.61	1.02%	1,847,861
Nov 25, 2025	56.81	59.17	56.57	59.01	59.01	4.41%	1,543,125
Nov 24, 2025	57.28	57.40	56.40	56.52	56.52	-2.01%	1,287,926
Nov 21, 2025	55.97	58.63	55.71	57.68	57.68	3.76%	1,615,447
Nov 20, 2025	56.12	56.84	55.47	55.59	55.59	-0.82%	1,028,291
Nov 19, 2025	55.90	56.14	55.08	56.05	56.05	-0.23%	1,037,659
Nov 18, 2025	56.32	56.55	55.71	56.18	56.18	-0.12%	984,598
Nov 17, 2025	57.34	57.39	56.08	56.25	56.25	-1.33%	1,372,766
Nov 14, 2025	57.60	57.73	56.25	57.01	57.01	-1.42%	1,778,181
Nov 13, 2025	58.32	59.15	57.70	57.83	57.83	-1.08%	1,650,473
Nov 12, 2025	60.27	60.28	57.64	58.46	58.46	-2.73%	2,189,222
Nov 11, 2025	60.66	61.12	59.91	60.10	60.10	-0.43%	2,545,389
Nov 10, 2025	62.63	62.87	59.77	60.36	60.36	-3.30%	2,155,161
Nov 7, 2025	61.96	62.48	61.42	62.42	62.42	0.86%	1,407,653
Nov 6, 2025	62.42	63.07	61.33	61.89	61.89	-1.39%	1,382,613
Nov 5, 2025	61.96	62.94	61.58	62.76	62.76	1.21%	1,348,538
Nov 4, 2025	62.33	62.65	61.69	62.01	62.01	-1.20%	1,432,025
Nov 3, 2025	61.54	62.80	60.89	62.76	62.76	1.67%	1,760,849
Oct 31, 2025	61.65	61.86	60.66	61.73	61.73	-0.74%	2,772,037
Oct 30, 2025	62.90	63.38	62.14	62.19	61.82	-1.57%	1,489,733
Oct 29, 2025	65.20	65.74	62.69	63.18	62.80	-3.64%	2,081,459
Oct 28, 2025	66.45	66.56	65.16	65.57	65.18	-1.50%	1,058,804
Oct 27, 2025	66.76	67.07	66.12	66.57	66.17	0.29%	1,482,356
Oct 24, 2025	65.73	66.66	65.00	66.38	65.99	1.87%	1,528,205
Oct 23, 2025	64.28	65.22	63.54	65.16	64.77	0.63%	1,448,233
Oct 22, 2025	64.75	64.96	63.97	64.75	64.36	0.15%	1,441,578
Oct 21, 2025	65.87	65.90	64.48	64.65	64.27	-1.55%	2,410,783
Oct 20, 2025	65.57	66.29	64.92	65.67	65.28	1.02%	2,489,299
Oct 17, 2025	65.02	65.18	64.38	65.01	64.62	0.08%	2,139,256
Oct 16, 2025	64.37	65.21	64.02	64.96	64.57	1.53%	1,500,519

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.