Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
45.96
-0.07 (-0.15%)
Mar 9, 2026, 3:04 PM EDT - Market open
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.06 | 46.76 | 44.99 | 46.09 | - | 0.13% | 1,547,083 |
| 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 |
| 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 |
| Dec 2, 2025 | 59.57 | 59.57 | 58.53 | 59.05 | 58.56 | -0.76% | 738,162 |
| Dec 1, 2025 | 59.06 | 60.05 | 58.95 | 59.50 | 59.01 | 0.75% | 1,017,389 |
| Nov 28, 2025 | 59.47 | 59.91 | 59.05 | 59.06 | 58.57 | -0.92% | 381,271 |
| Nov 26, 2025 | 58.96 | 59.77 | 58.95 | 59.61 | 59.12 | 1.02% | 1,847,861 |
| Nov 25, 2025 | 56.81 | 59.17 | 56.57 | 59.01 | 58.52 | 4.41% | 1,543,125 |
| Nov 24, 2025 | 57.28 | 57.40 | 56.40 | 56.52 | 56.05 | -2.01% | 1,287,926 |
| Nov 21, 2025 | 55.97 | 58.63 | 55.71 | 57.68 | 57.20 | 3.76% | 1,615,447 |
| Nov 20, 2025 | 56.12 | 56.84 | 55.47 | 55.59 | 55.13 | -0.82% | 1,028,291 |
| Nov 19, 2025 | 55.90 | 56.14 | 55.08 | 56.05 | 55.59 | -0.23% | 1,037,659 |
| Nov 18, 2025 | 56.32 | 56.55 | 55.71 | 56.18 | 55.72 | -0.12% | 984,598 |
| Nov 17, 2025 | 57.34 | 57.39 | 56.08 | 56.25 | 55.78 | -1.33% | 1,372,766 |
| Nov 14, 2025 | 57.60 | 57.73 | 56.25 | 57.01 | 56.54 | -1.42% | 1,778,181 |
| Nov 13, 2025 | 58.32 | 59.15 | 57.70 | 57.83 | 57.35 | -1.08% | 1,650,473 |
| Nov 12, 2025 | 60.27 | 60.28 | 57.64 | 58.46 | 57.98 | -2.73% | 2,189,222 |
| Nov 11, 2025 | 60.66 | 61.12 | 59.91 | 60.10 | 59.60 | -0.43% | 2,545,389 |
| Nov 10, 2025 | 62.63 | 62.87 | 59.77 | 60.36 | 59.86 | -3.30% | 2,155,161 |
| Nov 7, 2025 | 61.96 | 62.48 | 61.42 | 62.42 | 61.90 | 0.86% | 1,407,653 |
| Nov 6, 2025 | 62.42 | 63.07 | 61.33 | 61.89 | 61.38 | -1.39% | 1,382,613 |
| Nov 5, 2025 | 61.96 | 62.94 | 61.58 | 62.76 | 62.24 | 1.21% | 1,348,538 |
| Nov 4, 2025 | 62.33 | 62.65 | 61.69 | 62.01 | 61.50 | -1.20% | 1,432,025 |
| Nov 3, 2025 | 61.54 | 62.80 | 60.89 | 62.76 | 62.24 | 1.67% | 1,760,849 |
| Oct 31, 2025 | 61.65 | 61.86 | 60.66 | 61.73 | 61.22 | -0.74% | 2,772,037 |
| Oct 30, 2025 | 62.90 | 63.38 | 62.14 | 62.19 | 61.31 | -1.57% | 1,489,733 |
| Oct 29, 2025 | 65.20 | 65.74 | 62.69 | 63.18 | 62.28 | -3.64% | 2,081,459 |
| Oct 28, 2025 | 66.45 | 66.56 | 65.16 | 65.57 | 64.64 | -1.50% | 1,058,804 |
| Oct 27, 2025 | 66.76 | 67.07 | 66.12 | 66.57 | 65.63 | 0.29% | 1,482,356 |
| Oct 24, 2025 | 65.73 | 66.66 | 65.00 | 66.38 | 65.44 | 1.87% | 1,528,205 |
| Oct 23, 2025 | 64.28 | 65.22 | 63.54 | 65.16 | 64.24 | 0.63% | 1,448,233 |
| Oct 22, 2025 | 64.75 | 64.96 | 63.97 | 64.75 | 63.83 | 0.15% | 1,441,578 |
| Oct 21, 2025 | 65.87 | 65.90 | 64.48 | 64.65 | 63.73 | -1.55% | 2,410,783 |
| Oct 20, 2025 | 65.57 | 66.29 | 64.92 | 65.67 | 64.74 | 1.02% | 2,489,299 |
| Oct 17, 2025 | 65.02 | 65.18 | 64.38 | 65.01 | 64.09 | 0.08% | 2,139,256 |
| Oct 16, 2025 | 64.37 | 65.21 | 64.02 | 64.96 | 64.04 | 1.53% | 1,500,519 |
| Oct 15, 2025 | 64.00 | 64.70 | 63.63 | 63.98 | 63.07 | -0.28% | 1,437,319 |
| Oct 14, 2025 | 63.34 | 64.25 | 62.94 | 64.16 | 63.25 | 0.55% | 1,389,807 |