Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
59.70
-0.06 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.78 | 60.03 | 59.41 | 59.70 | 59.70 | -0.10% | 960,375 |
| Dec 4, 2025 | 61.00 | 61.00 | 59.59 | 59.76 | 59.76 | -1.21% | 954,267 |
| Dec 3, 2025 | 59.41 | 60.75 | 59.14 | 60.49 | 60.49 | 2.44% | 960,354 |
| Dec 2, 2025 | 59.57 | 59.57 | 58.53 | 59.05 | 59.05 | -0.76% | 737,882 |
| 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 |
| 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 |
| Sep 3, 2025 | 56.39 | 56.78 | 55.19 | 56.55 | 56.21 | - | 1,302,584 |
| Sep 2, 2025 | 57.08 | 57.61 | 56.34 | 56.55 | 56.21 | -1.70% | 1,345,909 |
| Aug 29, 2025 | 56.34 | 57.68 | 56.02 | 57.53 | 57.19 | 2.28% | 1,115,354 |
| Aug 28, 2025 | 56.55 | 56.62 | 55.79 | 56.25 | 55.92 | -0.72% | 1,142,866 |
| Aug 27, 2025 | 56.07 | 56.93 | 55.92 | 56.66 | 56.32 | 0.44% | 1,056,555 |
| Aug 26, 2025 | 56.07 | 56.50 | 55.63 | 56.41 | 56.07 | 0.77% | 1,486,215 |
| Aug 25, 2025 | 56.75 | 56.80 | 55.83 | 55.98 | 55.65 | -1.77% | 975,401 |
| Aug 22, 2025 | 55.17 | 57.03 | 54.94 | 56.99 | 56.65 | 4.26% | 1,203,599 |
| Aug 21, 2025 | 54.86 | 55.17 | 54.49 | 54.66 | 54.33 | -0.96% | 1,361,284 |
| Aug 20, 2025 | 54.96 | 55.49 | 54.47 | 55.19 | 54.86 | 0.16% | 1,046,596 |
| Aug 19, 2025 | 54.64 | 55.70 | 54.55 | 55.10 | 54.77 | 1.47% | 1,114,475 |
| Aug 18, 2025 | 54.41 | 54.91 | 54.06 | 54.30 | 53.98 | 0.28% | 1,090,595 |
| Aug 15, 2025 | 55.04 | 55.15 | 53.96 | 54.15 | 53.83 | -1.24% | 1,093,988 |
| Aug 14, 2025 | 53.88 | 54.85 | 53.64 | 54.83 | 54.50 | 0.18% | 1,458,449 |
| Aug 13, 2025 | 52.97 | 55.26 | 52.73 | 54.73 | 54.40 | 3.32% | 1,936,841 |
| Aug 12, 2025 | 51.65 | 53.50 | 51.47 | 52.97 | 52.65 | 2.56% | 1,799,618 |
| Aug 11, 2025 | 51.40 | 52.20 | 51.39 | 51.65 | 51.34 | 0.19% | 1,130,926 |
| Aug 8, 2025 | 51.92 | 52.67 | 51.17 | 51.55 | 51.24 | -1.09% | 1,064,737 |
| Aug 7, 2025 | 51.99 | 52.37 | 50.72 | 52.12 | 51.81 | 1.30% | 1,736,342 |
| Aug 6, 2025 | 53.26 | 53.26 | 51.25 | 51.45 | 51.14 | -3.22% | 2,137,932 |
| Aug 5, 2025 | 54.40 | 54.67 | 53.05 | 53.16 | 52.84 | -2.71% | 1,948,376 |
| Aug 4, 2025 | 55.95 | 56.59 | 54.57 | 54.64 | 54.31 | -2.41% | 1,945,527 |
| Aug 1, 2025 | 56.75 | 56.82 | 55.50 | 55.99 | 55.66 | -1.89% | 1,668,742 |
| Jul 31, 2025 | 58.16 | 58.79 | 56.70 | 57.07 | 56.36 | -2.78% | 2,605,026 |
| Jul 30, 2025 | 59.76 | 59.76 | 58.42 | 58.70 | 57.97 | -1.28% | 1,405,579 |
| Jul 29, 2025 | 59.21 | 59.89 | 58.56 | 59.46 | 58.72 | 0.41% | 1,635,642 |
| Jul 28, 2025 | 60.25 | 60.70 | 59.17 | 59.22 | 58.49 | -2.69% | 2,310,676 |
| Jul 25, 2025 | 58.23 | 61.02 | 58.11 | 60.86 | 60.11 | 3.84% | 3,561,707 |
| Jul 24, 2025 | 57.10 | 58.70 | 55.72 | 58.61 | 57.88 | 2.48% | 3,771,644 |
| Jul 23, 2025 | 56.06 | 59.50 | 54.98 | 57.19 | 56.48 | 16.31% | 10,537,918 |
| Jul 22, 2025 | 48.22 | 49.32 | 48.13 | 49.17 | 48.56 | 2.35% | 3,397,331 |
| Jul 21, 2025 | 49.32 | 49.50 | 47.87 | 48.04 | 47.44 | -1.96% | 3,464,689 |
| Jul 18, 2025 | 50.50 | 50.50 | 48.81 | 49.00 | 48.39 | -2.95% | 2,577,057 |
| Jul 17, 2025 | 50.16 | 50.62 | 49.75 | 50.49 | 49.86 | 0.98% | 2,645,133 |