Lamb Weston Holdings, Inc. Common Stock (LW)

Last Price55.24

Change+0.54 (0.99%)

NYSE · Last Trade: Nov 6th, 4:50 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Lamb Weston Holdings, Inc. Common Stock (LW)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	56.60	56.96	54.32	55.08	1,946,367	54.70
11/04/2026	55.87	56.88	55.54	56.60	2,052,960	56.21
11/03/2026	55.88	56.48	54.90	54.92	1,845,271	54.54
11/02/2026	54.84	56.69	54.35	56.58	2,409,533	56.19
10/30/2026	54.38	54.76	53.71	54.08	1,678,379	53.71
10/29/2026	54.01	54.26	53.09	53.29	1,389,065	52.92
10/28/2026	53.32	53.74	52.84	53.49	1,628,080	53.12
10/27/2026	53.50	53.88	52.95	53.78	1,144,631	53.41
10/26/2026	53.46	54.51	53.38	53.67	1,012,342	53.30
10/23/2026	54.81	55.43	53.78	53.83	1,785,651	53.46
10/22/2026	53.65	55.44	52.96	55.18	3,070,570	54.80
10/21/2026	53.17	53.80	52.82	53.11	1,096,860	52.74
10/20/2026	53.94	54.00	52.66	53.78	1,975,154	53.41
10/19/2026	52.87	54.45	52.87	53.44	2,078,561	53.07
10/16/2026	54.48	55.11	53.01	53.59	2,835,966	53.22
10/15/2026	53.79	54.87	53.47	54.21	3,111,742	53.84
10/14/2026	52.02	53.16	51.27	53.02	3,751,867	52.65
10/13/2026	50.83	52.51	50.04	51.96	2,766,230	51.60
10/12/2026	48.01	50.64	47.81	50.18	3,261,311	49.83
10/09/2026	48.92	49.49	47.74	47.87	1,961,628	47.54
10/08/2026	48.22	49.83	47.76	49.46	4,638,895	49.12
10/07/2026	48.94	49.42	47.93	48.09	3,860,569	47.76
10/06/2026	47.03	50.19	46.78	47.91	8,381,388	47.58
10/05/2026	43.90	45.60	42.99	44.57	6,779,901	44.26
10/02/2026	41.08	44.00	40.85	43.60	4,091,550	43.30
10/01/2026	41.51	41.84	40.66	41.18	2,093,050	40.90
9/30/2026	43.58	43.58	41.63	41.69	1,938,509	41.40
9/29/2026	43.48	43.65	42.50	43.27	1,652,687	42.97
9/28/2026	43.86	43.86	42.52	43.18	2,240,568	42.88
9/25/2026	44.28	44.47	43.54	43.58	1,733,555	43.28
9/24/2026	45.41	45.67	44.21	44.37	1,495,219	44.06
9/23/2026	46.39	46.71	44.77	45.04	1,467,996	44.73
9/22/2026	47.93	47.96	46.07	46.36	1,414,896	46.04
9/21/2026	46.22	47.45	46.22	47.29	1,644,568	46.96
9/18/2026	46.20	46.80	45.77	46.67	1,963,573	46.35
9/17/2026	47.91	47.98	46.21	46.46	1,606,600	46.14
9/16/2026	47.07	48.51	46.98	47.53	1,424,312	47.20
9/15/2026	47.98	48.06	46.90	47.09	1,683,491	46.77
9/14/2026	47.20	48.80	47.20	48.26	1,296,792	47.93
9/11/2026	47.67	47.94	46.82	47.85	1,387,666	47.52
9/10/2026	47.90	48.23	47.20	47.32	1,285,364	46.99
9/09/2026	49.40	49.75	47.84	48.13	1,250,705	47.80
9/08/2026	49.59	49.77	48.86	49.40	1,174,327	49.06
9/04/2026	50.30	50.98	49.83	49.87	1,071,775	49.53
9/03/2026	51.97	52.16	50.10	50.44	1,278,378	50.09
9/02/2026	52.66	52.90	52.21	52.41	1,046,531	52.05
9/01/2026	54.37	55.00	52.57	52.60	1,640,857	52.24
8/31/2026	54.61	55.00	53.90	54.53	2,047,074	54.15
8/28/2026	55.06	55.60	54.63	54.98	1,279,994	54.60
8/27/2026	54.41	55.70	54.41	54.80	1,420,500	54.42
8/26/2026	54.78	55.52	54.57	55.26	1,345,473	54.88
8/25/2026	54.54	55.39	53.58	55.36	1,363,236	54.98
8/24/2026	53.92	55.46	53.61	54.80	1,183,696	54.42
8/21/2026	53.48	54.38	53.32	53.68	1,066,762	53.31
8/20/2026	53.37	54.50	52.77	53.47	1,375,646	53.10
8/19/2026	52.31	54.12	52.31	53.86	1,230,362	53.49
8/18/2026	53.24	53.28	51.98	51.98	857,299	51.62
8/17/2026	52.67	53.03	52.36	52.49	1,360,549	52.13
8/14/2026	53.67	53.71	53.00	53.07	787,316	52.70
8/13/2026	53.50	54.37	53.08	53.78	1,231,872	53.41
8/12/2026	52.00	53.35	51.61	53.11	1,046,103	52.74
8/11/2026	51.19	53.00	51.19	52.59	917,398	52.23
8/10/2026	51.86	52.36	51.48	51.81	1,074,098	51.45
8/07/2026	51.86	52.56	51.48	52.27	1,097,996	51.91