Lamb Weston Holdings, Inc. (LW)

NYSE: LW · Real-Time Price · USD

45.16

+0.48 (1.07%)

At close: Jun 26, 2026, 4:00 PM EDT

44.66

-0.50 (-1.11%)

After-hours: Jun 26, 2026, 7:15 PM EDT

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.48	45.29	43.98	45.16	45.16	1.07%	2,756,764
Jun 25, 2026	45.35	46.50	44.37	44.68	44.68	-2.23%	1,302,816
Jun 24, 2026	45.19	46.33	45.09	45.70	45.70	1.83%	1,218,537
Jun 23, 2026	44.00	45.08	43.82	44.88	44.88	2.75%	1,313,145
Jun 22, 2026	44.31	44.59	43.31	43.68	43.68	-3.06%	1,509,482
Jun 18, 2026	44.35	45.26	44.09	45.06	45.06	2.32%	2,737,921
Jun 17, 2026	44.84	45.47	43.54	44.04	44.04	-2.33%	1,162,602
Jun 16, 2026	45.28	45.68	44.86	45.09	45.09	-0.73%	1,232,822
Jun 15, 2026	45.30	45.99	45.02	45.42	45.42	0.09%	1,034,905
Jun 12, 2026	45.42	45.66	44.99	45.38	45.38	0.62%	1,087,564
Jun 11, 2026	44.13	45.23	43.85	45.10	45.10	2.20%	1,222,266
Jun 10, 2026	43.54	44.60	43.46	44.13	44.13	1.33%	1,125,220
Jun 9, 2026	42.75	43.80	42.61	43.55	43.55	2.28%	1,315,695
Jun 8, 2026	41.92	42.76	41.51	42.58	42.58	1.09%	1,048,412
Jun 5, 2026	42.77	42.96	41.49	42.12	42.12	-0.59%	1,391,944
Jun 4, 2026	42.50	42.75	41.66	42.37	42.37	1.03%	1,091,775
Jun 3, 2026	41.40	42.00	41.23	41.94	41.94	0.79%	1,066,766
Jun 2, 2026	42.34	42.54	41.55	41.61	41.61	-2.26%	1,636,457
Jun 1, 2026	42.84	43.17	42.35	42.57	42.57	-1.41%	1,041,248
May 29, 2026	43.66	43.66	42.70	43.18	43.18	-0.80%	1,841,386
May 28, 2026	42.64	43.59	41.84	43.53	43.53	1.78%	1,636,497
May 27, 2026	42.11	43.33	42.11	42.77	42.77	1.54%	1,332,316
May 26, 2026	43.17	43.46	41.90	42.12	42.12	-3.75%	1,588,057
May 22, 2026	42.97	43.77	42.61	43.76	43.76	2.22%	1,300,009
May 21, 2026	41.65	43.13	40.56	42.81	42.81	2.03%	1,659,851
May 20, 2026	42.18	42.20	40.16	41.96	41.96	-0.55%	2,135,641
May 19, 2026	43.58	43.90	42.08	42.19	42.19	-3.34%	1,464,895
May 18, 2026	43.89	44.57	43.37	43.65	43.65	-0.93%	2,124,913
May 15, 2026	42.65	44.50	41.88	44.06	44.06	4.09%	2,818,788
May 14, 2026	42.00	42.68	41.71	42.33	42.33	1.90%	1,839,959
May 13, 2026	41.15	41.84	40.65	41.54	41.54	0.31%	1,599,561
May 12, 2026	40.95	41.50	40.76	41.41	41.41	2.65%	1,638,316
May 11, 2026	42.03	42.18	40.30	40.34	40.34	-3.98%	1,621,403
May 8, 2026	42.62	42.62	41.88	42.01	42.01	-1.50%	983,992
May 7, 2026	43.06	43.46	42.12	43.03	42.65	-0.46%	1,236,904
May 6, 2026	43.05	43.54	42.61	43.23	42.85	1.79%	1,124,027
May 5, 2026	42.51	42.93	41.52	42.47	42.09	-0.16%	1,518,247
May 4, 2026	43.71	44.19	42.34	42.54	42.16	-3.01%	1,477,267
May 1, 2026	43.76	44.28	43.22	43.86	43.47	0.71%	1,563,925
Apr 30, 2026	43.08	43.99	42.75	43.55	43.17	1.21%	1,249,870
Apr 29, 2026	43.76	44.02	42.84	43.03	42.65	-0.12%	1,239,273
Apr 28, 2026	43.72	44.45	42.74	43.08	42.70	-0.55%	1,126,526
Apr 27, 2026	44.23	44.84	43.24	43.32	42.94	-2.26%	1,388,940
Apr 24, 2026	44.08	44.81	43.50	44.32	43.93	0.86%	1,211,822
Apr 23, 2026	45.08	45.25	43.50	43.94	43.55	-2.38%	1,469,263
Apr 22, 2026	44.92	45.19	44.40	45.01	44.61	0.49%	1,367,945
Apr 21, 2026	46.12	46.61	44.62	44.79	44.39	-2.63%	1,623,369
Apr 20, 2026	44.65	46.15	44.38	46.00	45.59	2.63%	2,030,840
Apr 17, 2026	43.68	45.08	43.68	44.82	44.42	2.52%	2,051,237
Apr 16, 2026	43.84	44.38	43.29	43.72	43.33	1.27%	1,995,905
Apr 15, 2026	43.77	43.97	42.95	43.17	42.79	-1.28%	2,031,624
Apr 14, 2026	42.17	44.01	41.94	43.73	43.34	3.43%	2,299,752
Apr 13, 2026	42.11	42.39	41.38	42.28	41.91	0.21%	2,608,556
Apr 10, 2026	42.43	43.04	41.95	42.19	41.82	1.39%	1,865,728
Apr 9, 2026	41.17	42.18	40.94	41.61	41.24	0.05%	2,144,472
Apr 8, 2026	41.52	41.72	40.77	41.59	41.22	2.49%	2,030,198
Apr 7, 2026	39.99	41.36	39.90	40.58	40.22	1.02%	2,578,627
Apr 6, 2026	39.29	40.26	39.06	40.17	39.82	2.08%	2,713,694
Apr 2, 2026	37.92	39.52	37.62	39.35	39.00	2.26%	4,642,200
Apr 1, 2026	41.51	42.69	38.18	38.48	38.14	-8.94%	6,955,303
Mar 31, 2026	41.26	42.36	40.60	42.26	41.89	3.20%	4,821,985
Mar 30, 2026	41.29	41.59	40.57	40.95	40.59	-1.56%	2,737,356
Mar 27, 2026	40.64	41.91	40.45	41.60	41.23	1.89%	2,075,059
Mar 26, 2026	41.60	42.25	40.76	40.83	40.47	-2.30%	1,810,626
Mar 25, 2026	41.49	41.84	40.77	41.79	41.42	0.72%	2,260,493
Mar 24, 2026	40.59	41.66	40.01	41.49	41.12	1.52%	2,329,141
Mar 23, 2026	40.37	40.92	40.04	40.87	40.51	2.18%	3,256,817
Mar 20, 2026	40.76	40.84	39.60	40.00	39.65	-1.57%	37,333,999
Mar 19, 2026	41.12	41.71	40.29	40.64	40.28	-1.98%	2,063,030
Mar 18, 2026	40.48	41.74	40.21	41.46	41.09	1.32%	2,827,651
Mar 17, 2026	40.38	41.48	40.00	40.92	40.56	2.63%	2,746,824
Mar 16, 2026	40.83	40.83	39.69	39.87	39.52	-1.68%	3,285,044
Mar 13, 2026	40.96	41.13	40.11	40.55	40.19	0.25%	4,936,463
Mar 12, 2026	42.86	43.22	40.44	40.45	40.09	-6.88%	4,372,999
Mar 11, 2026	44.65	44.70	43.42	43.44	43.06	-2.34%	2,608,611
Mar 10, 2026	45.62	45.75	44.43	44.48	44.09	-2.78%	2,447,623
Mar 9, 2026	46.06	46.76	44.99	45.75	45.35	-0.61%	2,960,092
Mar 6, 2026	45.40	46.45	44.89	46.03	45.62	0.83%	4,678,203
Mar 5, 2026	45.68	46.86	45.43	45.65	45.25	-0.83%	2,033,107
Mar 4, 2026	47.14	47.14	45.63	46.03	45.62	-1.88%	1,534,338
Mar 3, 2026	46.54	47.81	45.92	46.91	46.50	0.28%	1,886,339
Mar 2, 2026	47.61	47.89	46.32	46.78	46.37	-2.93%	1,868,141
Feb 27, 2026	47.40	48.26	47.13	48.19	47.76	1.56%	1,664,950
Feb 26, 2026	47.48	47.68	46.68	47.45	47.03	0.79%	1,974,407
Feb 25, 2026	47.77	48.16	46.33	47.08	46.66	-1.83%	1,311,488
Feb 24, 2026	47.47	48.25	47.35	47.96	47.54	1.57%	1,333,967
Feb 23, 2026	47.66	48.07	46.97	47.22	46.80	-2.18%	1,477,991
Feb 20, 2026	48.67	49.23	48.21	48.27	47.84	-0.68%	1,452,343
Feb 19, 2026	48.95	49.18	48.57	48.60	48.17	-0.53%	1,264,151
Feb 18, 2026	47.86	49.11	47.86	48.86	48.43	1.41%	1,361,517
Feb 17, 2026	50.01	50.39	46.59	48.18	47.75	-3.29%	2,359,493
Feb 13, 2026	50.56	50.88	49.71	49.82	49.38	-0.97%	1,383,891
Feb 12, 2026	50.30	50.58	49.35	50.31	49.87	0.14%	1,489,262
Feb 11, 2026	50.45	50.55	49.60	50.24	49.80	-0.67%	1,677,814
Feb 10, 2026	50.38	51.13	50.18	50.58	50.13	-0.16%	1,472,257
Feb 9, 2026	51.49	52.05	50.37	50.66	50.21	1.08%	3,016,624
Feb 6, 2026	47.94	50.41	47.40	50.12	49.68	5.56%	3,645,071
Feb 5, 2026	47.80	47.90	46.69	47.48	47.06	-0.63%	2,215,349
Feb 4, 2026	46.50	48.15	46.41	47.78	47.36	3.22%	4,588,976
Feb 3, 2026	44.91	46.33	44.71	46.29	45.88	2.82%	2,959,059