Lamb Weston Holdings, Inc. Common Stock (LW)

Last Price47.93

Change+1.64 (3.54%)

NYSE · Last Trade: Feb 4th, 12:30 PM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	44.91	46.33	44.71	46.29	2,959,053	46.29
2/02/2026	45.63	46.15	45.00	45.02	3,489,468	45.02
1/30/2026	45.56	46.11	44.93	45.93	3,507,866	45.93
1/29/2026	45.58	46.14	45.20	45.96	4,040,647	45.58
1/28/2026	45.00	45.47	44.31	45.47	2,973,628	45.09
1/27/2026	43.47	45.06	43.21	45.05	2,658,947	44.68
1/26/2026	43.76	44.10	43.24	43.72	3,002,104	43.36
1/23/2026	43.94	44.26	43.66	43.72	2,773,515	43.36
1/22/2026	44.44	45.35	43.88	44.11	3,791,239	43.75
1/21/2026	43.53	44.41	43.00	44.32	2,873,197	43.95
1/20/2026	43.06	43.92	42.38	43.51	2,424,992	43.15
1/16/2026	43.48	43.87	43.09	43.33	2,244,031	42.97
1/15/2026	43.15	44.07	42.62	43.93	2,312,593	43.57
1/14/2026	41.76	43.47	41.66	43.28	3,203,261	42.92
1/13/2026	41.34	42.00	41.17	41.87	2,614,738	41.52
1/12/2026	41.18	41.60	40.77	41.43	1,863,073	41.09
1/09/2026	41.35	41.61	40.65	41.37	2,328,175	41.03
1/08/2026	40.00	41.36	39.79	41.30	3,476,178	40.96
1/07/2026	41.55	41.64	39.96	40.29	5,043,594	39.96
1/06/2026	41.35	41.74	41.08	41.52	3,128,934	41.18
1/05/2026	42.40	42.60	41.29	41.30	3,154,016	40.96
1/02/2026	42.08	42.54	41.63	42.29	2,215,275	41.94
12/31/2025	41.84	42.70	41.81	41.89	2,690,854	41.54
12/30/2025	41.76	42.37	41.71	41.95	2,829,003	41.60
12/29/2025	42.07	42.31	41.42	41.84	3,423,621	41.49
12/26/2025	42.34	42.68	42.09	42.15	2,913,326	41.80
12/24/2025	41.66	42.84	41.50	42.48	2,442,346	42.13
12/23/2025	42.53	42.60	41.41	41.80	6,025,829	41.45
12/22/2025	43.49	44.58	42.45	42.80	8,128,289	42.45
12/19/2025	50.85	50.98	43.70	43.94	23,430,410	43.58
12/18/2025	59.56	60.51	58.74	59.33	2,689,121	58.84
12/17/2025	59.74	60.24	59.00	59.46	1,040,347	58.97
12/16/2025	59.78	60.37	59.27	59.80	996,393	59.31
12/15/2025	60.45	60.55	59.20	59.46	1,126,161	58.97
12/12/2025	59.79	60.55	59.32	59.66	1,029,099	59.17
12/11/2025	58.78	59.95	58.47	59.48	1,078,841	58.99
12/10/2025	58.82	59.14	58.03	58.98	2,090,324	58.49
12/09/2025	59.46	59.74	57.00	58.23	1,351,517	57.75
12/08/2025	59.77	60.41	59.32	59.53	1,137,820	59.04
12/05/2025	59.78	60.03	59.41	59.70	981,362	59.21
12/04/2025	61.00	61.00	59.59	59.76	970,600	59.27
12/03/2025	59.41	60.74	59.14	60.49	963,572	59.99
12/02/2025	59.57	59.57	58.53	59.05	737,922	58.56
12/01/2025	59.06	60.05	58.95	59.50	1,017,389	59.01
11/28/2025	59.47	59.91	59.05	59.06	381,271	58.57
11/26/2025	58.96	59.77	58.95	59.61	1,847,861	59.12
11/25/2025	56.81	59.17	56.57	59.01	1,543,125	58.52
11/24/2025	57.28	57.40	56.40	56.52	1,284,929	56.05
11/21/2025	55.97	58.63	55.70	57.68	1,615,447	57.20
11/20/2025	56.12	56.84	55.47	55.59	1,028,291	55.13
11/19/2025	55.90	56.14	55.08	56.05	1,037,659	55.59
11/18/2025	56.32	56.55	55.70	56.18	984,598	55.72
11/17/2025	57.34	57.38	56.08	56.25	1,372,757	55.78
11/14/2025	57.60	57.73	56.25	57.01	1,778,181	56.54
11/13/2025	58.32	59.15	57.70	57.83	1,650,473	57.35
11/12/2025	60.27	60.27	57.64	58.46	2,202,197	57.98
11/11/2025	60.66	61.12	59.91	60.10	2,545,379	59.60
11/10/2025	62.63	62.87	59.77	60.36	2,154,755	59.86
11/07/2025	61.96	62.48	61.42	62.42	1,407,653	61.90
11/06/2025	62.42	63.07	61.33	61.89	1,382,613	61.38
11/05/2025	61.96	62.94	61.58	62.76	1,348,538	62.24
11/04/2025	62.33	62.65	61.69	62.01	1,432,020	61.50