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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.67	48.27	48.27	49.23	48.21	1.45M
February 19, 2026	48.95	48.6	48.6	49.18	48.57	1.26M
February 18, 2026	47.86	48.86	48.86	49.11	47.86	1.36M
February 17, 2026	50.01	48.18	48.18	50.39	46.59	2.36M
February 13, 2026	50.56	49.82	49.82	50.88	49.71	1.38M
February 12, 2026	50.3	50.31	50.31	50.58	49.35	1.49M
February 11, 2026	50.45	50.24	50.24	50.55	49.6	1.68M
February 10, 2026	50.38	50.58	50.58	51.13	50.18	1.47M
February 09, 2026	51.49	50.66	50.66	51.98	50.37	2.5M
February 06, 2026	47.94	50.12	50.12	50.41	47.4	3.65M
February 05, 2026	47.8	47.48	47.48	47.9	46.69	2.22M
February 04, 2026	46.5	47.78	47.78	48.15	46.41	4.59M
February 03, 2026	44.91	46.29	46.29	46.33	44.71	2.96M
February 02, 2026	45.63	45.02	45.02	46.15	45	3.49M
January 30, 2026	45.56	45.93	45.93	46.11	44.93	3.51M
January 29, 2026	45.58	45.96	45.58	46.14	45.2	4.04M
January 28, 2026	45	45.47	45.09	45.47	44.31	2.97M
January 27, 2026	43.47	45.05	44.68	45.06	43.21	2.66M
January 26, 2026	43.76	43.72	43.36	44.1	43.24	3M
January 23, 2026	43.94	43.72	43.36	44.26	43.66	2.77M
January 22, 2026	44.44	44.11	44.11	45.35	43.88	3.79M
January 21, 2026	43.53	44.32	44.32	44.41	43	2.87M
January 20, 2026	43.06	43.51	43.51	43.92	42.38	2.43M
January 16, 2026	43.48	43.33	43.33	43.87	43.09	2.24M
January 15, 2026	43.15	43.93	43.93	44.07	42.62	2.31M
January 14, 2026	41.76	43.28	43.28	43.47	41.66	3.2M
January 13, 2026	41.34	41.87	41.87	42	41.18	2.62M
January 12, 2026	41.18	41.43	41.43	41.6	40.77	1.86M
January 09, 2026	41.35	41.37	41.37	41.61	40.65	2.33M
January 08, 2026	40	41.3	41.3	41.36	39.79	3.48M
January 07, 2026	41.55	40.29	40.29	41.64	39.96	5.04M
January 06, 2026	41.35	41.52	41.52	41.74	41.08	3.13M
January 05, 2026	42.4	41.3	41.3	42.6	41.29	3.16M
January 02, 2026	42.08	42.29	42.29	42.54	41.64	2.22M
December 31, 2025	41.84	41.89	41.89	42.7	41.81	2.69M
December 30, 2025	41.76	41.95	41.95	42.37	41.71	2.83M
December 29, 2025	42.07	41.84	41.84	42.31	41.42	3.42M
December 26, 2025	42.34	42.15	42.15	42.68	42.1	2.91M
December 24, 2025	41.66	42.48	42.48	42.84	41.5	2.44M
December 23, 2025	42.53	41.8	41.8	42.6	41.41	6.03M
December 22, 2025	43.49	42.8	42.8	44.58	42.45	8.14M
December 19, 2025	50.85	43.94	43.94	50.98	43.71	23.43M
December 18, 2025	59.56	59.33	59.33	60.51	58.74	2.69M
December 17, 2025	59.74	59.46	59.46	60.24	59	1.04M
December 16, 2025	59.78	59.8	59.8	60.37	59.27	996,400
December 15, 2025	60.45	59.46	59.46	60.55	59.2	1.13M
December 12, 2025	59.79	59.66	59.66	60.55	59.32	1.03M
December 11, 2025	58.79	59.47	59.47	59.95	58.47	732,756
December 10, 2025	58.82	58.98	58.98	59.14	58.03	2.09M
December 09, 2025	59.46	58.23	58.23	59.75	57	1.35M
December 08, 2025	59.77	59.53	59.53	60.41	59.32	1.14M
December 05, 2025	59.78	59.7	59.7	60.03	59.41	981,400
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

Lamb Weston Holdings, Inc. (LW) NYSE