Lamb Weston Holdings, Inc. (LW)

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	41.76	43.47	41.66	43.28	42.92	3.37%	3,203,285
Jan 13, 2026	41.34	42.00	41.18	41.87	41.52	1.06%	2,615,940
Jan 12, 2026	41.18	41.60	40.77	41.43	41.09	0.15%	1,863,102
Jan 9, 2026	41.35	41.61	40.65	41.37	41.03	0.17%	2,328,175
Jan 8, 2026	40.00	41.36	39.79	41.30	40.96	2.51%	3,476,687
Jan 7, 2026	41.55	41.64	39.96	40.29	39.96	-2.96%	5,044,009
Jan 6, 2026	41.35	41.74	41.08	41.52	41.18	0.53%	3,129,804
Jan 5, 2026	42.40	42.60	41.29	41.30	40.96	-2.34%	3,164,863
Jan 2, 2026	42.08	42.54	41.64	42.29	41.94	0.95%	2,215,275
Dec 31, 2025	41.84	42.70	41.81	41.89	41.54	-0.14%	2,690,854
Dec 30, 2025	41.76	42.37	41.71	41.95	41.60	0.26%	2,829,592
Dec 29, 2025	42.07	42.31	41.42	41.84	41.49	-0.74%	3,423,782
Dec 26, 2025	42.34	42.68	42.10	42.15	41.80	-0.78%	2,913,326
Dec 24, 2025	41.66	42.84	41.50	42.48	42.13	1.63%	2,442,346
Dec 23, 2025	42.53	42.60	41.41	41.80	41.45	-2.34%	6,027,717
Dec 22, 2025	43.49	44.58	42.45	42.80	42.45	-2.59%	8,135,004
Dec 19, 2025	50.85	50.98	43.71	43.94	43.58	-25.94%	23,430,274
Dec 18, 2025	59.56	60.51	58.74	59.33	58.84	-0.22%	2,691,532
Dec 17, 2025	59.74	60.24	59.00	59.46	58.97	-0.57%	1,040,347
Dec 16, 2025	59.78	60.37	59.27	59.80	59.31	0.57%	996,393
Dec 15, 2025	60.45	60.55	59.20	59.46	58.97	-0.34%	1,126,161
Dec 12, 2025	59.79	60.55	59.32	59.66	59.17	0.30%	1,029,099
Dec 11, 2025	58.78	59.95	58.47	59.48	58.99	0.85%	1,040,914
Dec 10, 2025	58.82	59.14	58.03	58.98	58.49	1.29%	2,090,327
Dec 9, 2025	59.46	59.75	57.00	58.23	57.75	-2.18%	1,351,517
Dec 8, 2025	59.77	60.41	59.32	59.53	59.04	-0.28%	1,141,366
Dec 5, 2025	59.78	60.03	59.41	59.70	59.21	-0.10%	981,362
Dec 4, 2025	61.00	61.00	59.59	59.76	59.27	-1.21%	970,600
Dec 3, 2025	59.41	60.75	59.14	60.49	59.99	2.44%	963,574

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.