Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
58.46
-1.64 (-2.73%)
At close: Nov 12, 2025, 4:00 PM EST
58.71
+0.25 (0.43%)
After-hours: Nov 12, 2025, 7:20 PM EST
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,347,361 |
| 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 | 65.98 | 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 |
| Oct 15, 2025 | 64.00 | 64.70 | 63.63 | 63.98 | 63.60 | -0.28% | 1,437,319 |
| Oct 14, 2025 | 63.34 | 64.25 | 62.94 | 64.16 | 63.78 | 0.55% | 1,389,807 |
| Oct 13, 2025 | 63.67 | 64.10 | 62.51 | 63.81 | 63.43 | 0.09% | 1,461,579 |
| Oct 10, 2025 | 64.83 | 66.16 | 63.48 | 63.75 | 63.37 | -1.29% | 2,349,756 |
| Oct 9, 2025 | 63.87 | 64.78 | 63.50 | 64.58 | 64.20 | 0.87% | 1,499,041 |
| Oct 8, 2025 | 63.80 | 64.61 | 63.26 | 64.02 | 63.64 | 1.12% | 1,734,468 |
| Oct 7, 2025 | 63.50 | 63.57 | 62.35 | 63.31 | 62.93 | -0.14% | 2,800,987 |
| Oct 6, 2025 | 62.66 | 63.49 | 62.40 | 63.40 | 63.02 | 0.79% | 2,622,147 |
| Oct 3, 2025 | 62.30 | 63.14 | 61.96 | 62.90 | 62.53 | 1.22% | 2,409,715 |
| Oct 2, 2025 | 62.20 | 63.75 | 62.02 | 62.14 | 61.77 | 0.21% | 2,822,792 |
| Oct 1, 2025 | 58.21 | 62.90 | 58.21 | 62.01 | 61.64 | 6.77% | 4,445,882 |
| Sep 30, 2025 | 59.41 | 60.60 | 56.54 | 58.08 | 57.73 | 4.33% | 6,314,546 |
| Sep 29, 2025 | 55.98 | 56.32 | 54.93 | 55.67 | 55.34 | 0.81% | 4,258,796 |
| Sep 26, 2025 | 52.93 | 55.30 | 52.51 | 55.22 | 54.89 | 4.52% | 2,742,002 |
| Sep 25, 2025 | 53.58 | 54.07 | 52.49 | 52.83 | 52.52 | -1.75% | 1,062,030 |
| Sep 24, 2025 | 54.41 | 54.88 | 53.46 | 53.77 | 53.45 | -1.01% | 1,103,385 |
| Sep 23, 2025 | 55.44 | 55.77 | 54.11 | 54.32 | 54.00 | -1.90% | 1,116,844 |
| Sep 22, 2025 | 55.52 | 55.94 | 54.64 | 55.37 | 55.04 | -0.52% | 1,183,918 |
| Sep 19, 2025 | 56.77 | 56.77 | 55.52 | 55.66 | 55.33 | -1.43% | 2,174,535 |
| Sep 18, 2025 | 56.18 | 57.00 | 55.98 | 56.47 | 56.13 | 1.47% | 1,268,761 |
| Sep 17, 2025 | 57.70 | 57.93 | 55.55 | 55.65 | 55.32 | -3.62% | 1,828,087 |
| Sep 16, 2025 | 56.43 | 57.86 | 56.33 | 57.74 | 57.40 | 2.94% | 1,834,489 |
| Sep 15, 2025 | 56.85 | 57.10 | 56.09 | 56.09 | 55.76 | -0.58% | 1,629,570 |
| Sep 12, 2025 | 56.88 | 57.16 | 56.23 | 56.42 | 56.08 | -1.23% | 1,009,521 |
| Sep 11, 2025 | 56.33 | 57.78 | 56.08 | 57.12 | 56.78 | 2.24% | 1,401,191 |
| Sep 10, 2025 | 56.79 | 56.79 | 54.84 | 55.87 | 55.54 | -2.19% | 1,495,476 |
| Sep 9, 2025 | 57.37 | 57.88 | 56.90 | 57.12 | 56.78 | -0.78% | 1,311,154 |
| Sep 8, 2025 | 57.43 | 57.67 | 56.32 | 57.57 | 57.23 | -0.74% | 1,533,199 |
| Sep 5, 2025 | 55.74 | 58.16 | 55.74 | 58.00 | 57.65 | 4.00% | 1,659,067 |
| Sep 4, 2025 | 56.64 | 56.97 | 55.48 | 55.77 | 55.44 | -1.38% | 1,096,510 |