Lamb Weston Holdings, Inc. (LW)

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.64	41.91	40.45	41.60	41.60	1.89%	2,065,185
Mar 26, 2026	41.60	42.25	40.76	40.83	40.83	-2.30%	1,810,249
Mar 25, 2026	41.49	41.84	40.77	41.79	41.79	0.72%	2,260,252
Mar 24, 2026	40.59	41.66	40.01	41.49	41.49	1.52%	2,329,140
Mar 23, 2026	40.37	40.92	40.04	40.87	40.87	2.17%	3,256,595
Mar 20, 2026	40.76	40.84	39.60	40.00	40.00	-1.57%	27,833,173
Mar 19, 2026	41.12	41.71	40.29	40.64	40.64	-1.98%	2,053,293
Mar 18, 2026	40.48	41.74	40.21	41.46	41.46	1.32%	2,826,471
Mar 17, 2026	40.38	41.48	40.00	40.92	40.92	2.63%	2,746,141
Mar 16, 2026	40.83	40.83	39.69	39.87	39.87	-1.68%	3,284,380
Mar 13, 2026	40.96	41.13	40.11	40.55	40.55	0.25%	4,934,401
Mar 12, 2026	42.86	43.22	40.44	40.45	40.45	-6.88%	4,371,548
Mar 11, 2026	44.65	44.70	43.42	43.44	43.44	-2.34%	2,524,445
Mar 10, 2026	45.62	45.75	44.43	44.48	44.48	-2.78%	2,447,417
Mar 9, 2026	46.06	46.76	44.99	45.75	45.75	-0.61%	2,959,444
Mar 6, 2026	45.40	46.45	44.89	46.03	46.03	0.83%	4,675,654
Mar 5, 2026	45.68	46.86	45.43	45.65	45.65	-0.83%	2,031,278
Mar 4, 2026	47.14	47.14	45.63	46.03	46.03	-1.88%	1,534,288
Mar 3, 2026	46.54	47.81	45.92	46.91	46.91	0.28%	1,886,153
Mar 2, 2026	47.61	47.89	46.32	46.78	46.78	-2.93%	1,866,881
Feb 27, 2026	47.40	48.26	47.13	48.19	48.19	1.56%	1,660,458
Feb 26, 2026	47.48	47.68	46.68	47.45	47.45	0.79%	1,974,276
Feb 25, 2026	47.77	48.16	46.33	47.08	47.08	-1.83%	1,310,298
Feb 24, 2026	47.47	48.25	47.35	47.96	47.96	1.57%	1,332,711
Feb 23, 2026	47.66	48.07	46.97	47.22	47.22	-2.18%	1,477,636
Feb 20, 2026	48.67	49.23	48.21	48.27	48.27	-0.68%	1,451,949
Feb 19, 2026	48.95	49.18	48.57	48.60	48.60	-0.53%	1,264,129
Feb 18, 2026	47.86	49.11	47.86	48.86	48.86	1.41%	1,361,482
Feb 17, 2026	50.01	50.39	46.59	48.18	48.18	-3.29%	2,359,492
Feb 13, 2026	50.56	50.88	49.71	49.82	49.82	-0.97%	1,383,443
Feb 12, 2026	50.30	50.58	49.35	50.31	50.31	0.14%	1,489,178
Feb 11, 2026	50.45	50.55	49.60	50.24	50.24	-0.67%	1,677,606
Feb 10, 2026	50.38	51.13	50.18	50.58	50.58	-0.16%	1,471,068
Feb 9, 2026	51.49	52.05	50.37	50.66	50.66	1.08%	3,016,114
Feb 6, 2026	47.94	50.41	47.40	50.12	50.12	5.56%	3,624,632
Feb 5, 2026	47.80	47.90	46.69	47.48	47.48	-0.63%	2,213,790
Feb 4, 2026	46.50	48.15	46.41	47.78	47.78	3.22%	4,588,545
Feb 3, 2026	44.91	46.33	44.71	46.29	46.29	2.82%	2,958,991
Feb 2, 2026	45.63	46.15	45.00	45.02	45.02	-1.98%	3,488,806
Jan 30, 2026	45.56	46.11	44.93	45.93	45.93	-0.07%	3,506,014
Jan 29, 2026	45.58	46.14	45.20	45.96	45.58	1.08%	4,039,484
Jan 28, 2026	45.00	45.47	44.31	45.47	45.09	0.93%	2,973,710
Jan 27, 2026	43.47	45.06	43.21	45.05	44.68	3.04%	2,659,202
Jan 26, 2026	43.76	44.10	43.24	43.72	43.36	-	3,002,654
Jan 23, 2026	43.94	44.26	43.66	43.72	43.36	-0.88%	2,773,515
Jan 22, 2026	44.44	45.35	43.88	44.11	43.75	-0.47%	3,791,249
Jan 21, 2026	43.53	44.41	43.00	44.32	43.95	1.86%	2,873,215
Jan 20, 2026	43.06	43.92	42.38	43.51	43.15	0.42%	2,425,313
Jan 16, 2026	43.48	43.87	43.09	43.33	42.97	-1.37%	2,244,031
Jan 15, 2026	43.15	44.07	42.62	43.93	43.57	1.50%	2,312,678

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.