Lamb Weston Holdings, Inc. - LW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61	59.76	59.76	61	59.59	954,367
December 03, 2025	59.41	60.49	60.49	60.75	59.14	963,600
December 02, 2025	59.57	59.05	59.05	59.57	58.53	738,162
December 01, 2025	59.06	59.5	59.5	60.05	58.95	1.02M
November 28, 2025	59.47	59.06	59.06	59.91	59.05	381,300
November 26, 2025	58.96	59.61	59.61	59.77	58.95	1.85M
November 25, 2025	56.81	59.01	59.01	59.17	56.57	1.54M
November 24, 2025	57.28	56.52	56.52	57.4	56.4	1.29M
November 21, 2025	55.97	57.68	57.68	58.63	55.71	1.62M
November 20, 2025	56.12	55.59	55.59	56.84	55.47	1.03M
November 19, 2025	55.9	56.05	56.05	56.14	55.08	1.04M
November 18, 2025	56.32	56.18	56.18	56.55	55.71	984,600
November 17, 2025	57.34	56.25	56.25	57.39	56.08	1.37M
November 14, 2025	57.6	57.01	57.01	57.73	56.25	1.78M
November 13, 2025	58.32	57.83	57.83	59.15	57.7	1.65M
November 12, 2025	60.27	58.46	58.46	60.28	57.64	2.19M
November 11, 2025	60.66	60.1	60.1	61.12	59.91	2.55M
November 10, 2025	62.63	60.36	60.36	62.87	59.77	2.15M
November 07, 2025	61.96	62.42	62.42	62.48	61.42	1.41M
November 06, 2025	62.42	61.89	61.89	63.07	61.33	1.38M
November 05, 2025	61.96	62.76	62.76	62.94	61.58	1.35M
November 04, 2025	62.33	62.01	62.01	62.65	61.69	1.43M
November 03, 2025	61.54	62.76	62.76	62.8	60.89	1.76M
October 31, 2025	61.65	61.73	61.73	61.86	60.66	2.77M
October 30, 2025	62.9	62.19	61.82	63.38	62.14	1.49M
October 29, 2025	65.2	63.18	62.8	65.74	62.69	2.08M
October 28, 2025	66.45	65.57	65.18	66.56	65.16	1.06M
October 27, 2025	66.76	66.57	66.17	67.07	66.12	1.48M
October 24, 2025	65.73	66.38	66.38	66.66	65	1.53M
October 23, 2025	64.28	65.16	65.16	65.22	63.54	1.45M
October 22, 2025	64.75	64.75	64.75	64.96	63.97	1.44M
October 21, 2025	65.87	64.65	64.65	65.9	64.48	2.41M
October 20, 2025	65.57	65.67	65.67	66.29	64.92	2.49M
October 17, 2025	65.02	65.01	65.01	65.18	64.38	2.14M
October 16, 2025	64.37	64.96	64.96	65.21	64.02	1.5M
October 15, 2025	64	63.98	63.98	64.7	63.63	1.44M
October 14, 2025	63.34	64.16	64.16	64.25	62.94	1.39M
October 13, 2025	63.67	63.81	63.81	64.1	62.51	1.46M
October 10, 2025	64.83	63.75	63.75	66.16	63.48	2.35M
October 09, 2025	63.87	64.58	64.58	64.78	63.5	1.5M
October 08, 2025	63.8	64.02	64.02	64.61	63.26	1.73M
October 07, 2025	63.5	63.31	63.31	63.57	62.35	2.8M
October 06, 2025	62.66	63.4	63.4	63.49	62.4	2.62M
October 03, 2025	62.3	62.9	62.9	63.14	61.96	2.41M
October 02, 2025	62.2	62.14	62.14	63.75	62.02	2.82M
October 01, 2025	58.21	62.01	62.01	62.9	58.21	4.45M
September 30, 2025	59.41	58.08	58.08	60.6	56.54	6.31M
September 29, 2025	55.98	55.67	55.67	56.32	54.93	4.26M
September 26, 2025	52.93	55.22	55.22	55.3	52.51	2.74M
September 25, 2025	53.58	52.83	52.83	54.07	52.49	1.06M
September 24, 2025	54.41	53.77	53.77	54.88	53.46	1.1M
September 23, 2025	55.44	54.32	54.32	55.77	54.11	1.12M
September 22, 2025	55.52	55.37	55.37	55.94	54.64	1.18M
September 19, 2025	56.77	55.66	55.66	56.77	55.52	2.17M
September 18, 2025	56.18	56.47	56.47	57	55.97	1.27M
September 17, 2025	57.7	55.65	55.65	57.93	55.55	1.83M
September 16, 2025	56.43	57.74	57.74	57.86	56.33	1.83M
September 15, 2025	56.85	56.09	56.09	57.1	56.09	1.63M
September 12, 2025	56.88	56.42	56.42	57.16	56.23	1.01M
September 11, 2025	56.33	57.12	57.12	57.78	56.08	1.4M

Lamb Weston Holdings, Inc. (LW) NYSE