Lamb Weston Holdings, Inc. (LW)

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.44	45.35	43.88	44.11	44.11	-0.47%	3,790,971
Jan 21, 2026	43.53	44.41	43.00	44.32	44.32	1.86%	2,871,717
Jan 20, 2026	43.06	43.92	42.38	43.51	43.51	0.42%	2,423,892
Jan 16, 2026	43.48	43.87	43.09	43.33	43.33	-1.37%	2,227,933
Jan 15, 2026	43.15	44.07	42.62	43.93	43.93	1.50%	2,311,301
Jan 14, 2026	41.76	43.47	41.66	43.28	43.28	3.37%	3,201,763
Jan 13, 2026	41.34	42.00	41.18	41.87	41.87	1.06%	2,614,540
Jan 12, 2026	41.18	41.60	40.77	41.43	41.43	0.15%	1,862,946
Jan 9, 2026	41.35	41.61	40.65	41.37	41.37	0.17%	2,327,798
Jan 8, 2026	40.00	41.36	39.79	41.30	41.30	2.51%	3,473,575
Jan 7, 2026	41.55	41.64	39.96	40.29	40.29	-2.96%	5,043,006
Jan 6, 2026	41.35	41.74	41.08	41.52	41.52	0.53%	3,127,790
Jan 5, 2026	42.40	42.60	41.29	41.30	41.30	-2.34%	3,150,912
Jan 2, 2026	42.08	42.54	41.64	42.29	42.29	0.95%	2,179,023
Dec 31, 2025	41.84	42.70	41.81	41.89	41.89	-0.14%	2,677,335
Dec 30, 2025	41.76	42.37	41.71	41.95	41.95	0.26%	2,789,206
Dec 29, 2025	42.07	42.31	41.42	41.84	41.84	-0.74%	3,284,581
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

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.