Lamb Weston Holdings, Inc. (LW)

NYSE: LW · Real-Time Price · USD

43.08

-0.24 (-0.55%)

At close: Apr 28, 2026, 4:00 PM EDT

43.69

+0.61 (1.42%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Lamb Weston Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.72	44.45	42.74	43.08	43.08	-0.55%	1,116,656
Apr 27, 2026	44.23	44.84	43.24	43.32	43.32	-2.26%	1,388,342
Apr 24, 2026	44.08	44.81	43.50	44.32	44.32	0.86%	1,126,097
Apr 23, 2026	45.08	45.25	43.50	43.94	43.94	-2.38%	1,469,037
Apr 22, 2026	44.92	45.19	44.40	45.01	45.01	0.49%	1,367,633
Apr 21, 2026	46.12	46.61	44.62	44.79	44.79	-2.63%	1,623,250
Apr 20, 2026	44.65	46.15	44.38	46.00	46.00	2.63%	2,030,067
Apr 17, 2026	43.68	45.08	43.68	44.82	44.82	2.52%	2,050,488
Apr 16, 2026	43.84	44.38	43.29	43.72	43.72	1.27%	1,995,783
Apr 15, 2026	43.77	43.97	42.95	43.17	43.17	-1.28%	2,020,155
Apr 14, 2026	42.17	44.01	41.94	43.73	43.73	3.43%	2,297,754
Apr 13, 2026	42.11	42.39	41.38	42.28	42.28	0.21%	2,608,256
Apr 10, 2026	42.43	43.04	41.95	42.19	42.19	1.39%	1,865,468
Apr 9, 2026	41.17	42.18	40.94	41.61	41.61	0.05%	2,133,179
Apr 8, 2026	41.52	41.72	40.77	41.59	41.59	2.49%	2,029,851
Apr 7, 2026	39.99	41.36	39.90	40.58	40.58	1.02%	2,565,530
Apr 6, 2026	39.29	40.26	39.06	40.17	40.17	2.08%	2,713,345
Apr 2, 2026	37.92	39.52	37.62	39.35	39.35	2.26%	4,636,042
Apr 1, 2026	41.51	42.69	38.18	38.48	38.48	-8.94%	6,945,410
Mar 31, 2026	41.26	42.36	40.60	42.26	42.26	3.20%	4,800,630
Mar 30, 2026	41.29	41.59	40.57	40.95	40.95	-1.56%	2,730,677
Mar 27, 2026	40.64	41.91	40.45	41.60	41.60	1.89%	2,065,185
Mar 26, 2026	41.60	42.25	40.76	40.83	40.83	-2.30%	1,810,249
Mar 25, 2026	41.49	41.84	40.77	41.79	41.79	0.72%	2,260,252
Mar 24, 2026	40.59	41.66	40.01	41.49	41.49	1.52%	2,329,140
Mar 23, 2026	40.37	40.92	40.04	40.87	40.87	2.17%	3,256,595
Mar 20, 2026	40.76	40.84	39.60	40.00	40.00	-1.57%	27,833,173
Mar 19, 2026	41.12	41.71	40.29	40.64	40.64	-1.98%	2,053,293
Mar 18, 2026	40.48	41.74	40.21	41.46	41.46	1.32%	2,826,471
Mar 17, 2026	40.38	41.48	40.00	40.92	40.92	2.63%	2,746,141
Mar 16, 2026	40.83	40.83	39.69	39.87	39.87	-1.68%	3,284,380
Mar 13, 2026	40.96	41.13	40.11	40.55	40.55	0.25%	4,934,401
Mar 12, 2026	42.86	43.22	40.44	40.45	40.45	-6.88%	4,371,548
Mar 11, 2026	44.65	44.70	43.42	43.44	43.44	-2.34%	2,524,445
Mar 10, 2026	45.62	45.75	44.43	44.48	44.48	-2.78%	2,447,417
Mar 9, 2026	46.06	46.76	44.99	45.75	45.75	-0.61%	2,959,444
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