Lamb Weston Holdings, Inc. Common Stock (LW)

Last Price48.19

Change+0.74 (1.56%)

NYSE · Last Trade: Mar 1st, 4:12 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	47.40	48.26	47.13	48.19	1,664,950	48.19
2/26/2026	47.48	47.68	46.68	47.45	1,974,404	47.45
2/25/2026	47.77	48.16	46.33	47.08	1,310,422	47.08
2/24/2026	47.47	48.25	47.35	47.96	1,333,939	47.96
2/23/2026	47.66	48.07	46.97	47.22	1,477,992	47.22
2/20/2026	48.67	49.23	48.21	48.27	1,452,343	48.27
2/19/2026	48.95	49.18	48.57	48.60	1,264,148	48.60
2/18/2026	47.85	49.10	47.85	48.86	1,361,483	48.86
2/17/2026	50.01	50.39	46.59	48.18	2,359,492	48.18
2/13/2026	50.56	50.88	49.71	49.82	1,383,891	49.82
2/12/2026	50.30	50.58	49.35	50.31	1,489,203	50.31
2/11/2026	50.45	50.55	49.60	50.24	1,677,779	50.24
2/10/2026	50.38	51.13	50.18	50.58	1,472,231	50.58
2/09/2026	51.49	52.05	50.37	50.66	3,016,615	50.66
2/06/2026	47.94	50.41	47.40	50.12	3,645,075	50.12
2/05/2026	47.80	47.90	46.69	47.48	2,214,200	47.48
2/04/2026	46.50	48.15	46.41	47.78	4,588,892	47.78
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	45.96
1/28/2026	45.00	45.47	44.31	45.47	2,973,628	45.47
1/27/2026	43.47	45.06	43.21	45.05	2,658,947	45.05
1/26/2026	43.76	44.10	43.24	43.72	3,002,104	43.72
1/23/2026	43.94	44.26	43.66	43.72	2,773,515	43.72
1/22/2026	44.44	45.35	43.88	44.11	3,791,239	44.11
1/21/2026	43.53	44.41	43.00	44.32	2,873,197	44.32
1/20/2026	43.06	43.92	42.38	43.51	2,424,992	43.51
1/16/2026	43.48	43.87	43.09	43.33	2,244,031	43.33
1/15/2026	43.15	44.07	42.62	43.93	2,312,593	43.93
1/14/2026	41.76	43.47	41.66	43.28	3,203,261	43.28
1/13/2026	41.34	42.00	41.17	41.87	2,614,738	41.87
1/12/2026	41.18	41.60	40.77	41.43	1,863,073	41.43
1/09/2026	41.35	41.61	40.65	41.37	2,328,175	41.37
1/08/2026	40.00	41.36	39.79	41.30	3,476,178	41.30
1/07/2026	41.55	41.64	39.96	40.29	5,043,594	40.29
1/06/2026	41.35	41.74	41.08	41.52	3,128,934	41.52
1/05/2026	42.40	42.60	41.29	41.30	3,154,016	41.30
1/02/2026	42.08	42.54	41.63	42.29	2,215,275	42.29
12/31/2025	41.84	42.70	41.81	41.89	2,690,854	41.89
12/30/2025	41.76	42.37	41.71	41.95	2,829,003	41.95
12/29/2025	42.07	42.31	41.42	41.84	3,423,621	41.84
12/26/2025	42.34	42.68	42.09	42.15	2,913,326	42.15
12/24/2025	41.66	42.84	41.50	42.48	2,442,346	42.48
12/23/2025	42.53	42.60	41.41	41.80	6,025,829	41.80
12/22/2025	43.49	44.58	42.45	42.80	8,128,289	42.80
12/19/2025	50.85	50.98	43.70	43.94	23,430,410	43.94
12/18/2025	59.56	60.51	58.74	59.33	2,689,121	59.33
12/17/2025	59.74	60.24	59.00	59.46	1,040,347	59.46
12/16/2025	59.78	60.37	59.27	59.80	996,393	59.80
12/15/2025	60.45	60.55	59.20	59.46	1,126,161	59.46
12/12/2025	59.79	60.55	59.32	59.66	1,029,099	59.66
12/11/2025	58.78	59.95	58.47	59.48	1,078,841	59.48
12/10/2025	58.82	59.14	58.03	58.98	2,090,324	58.98
12/09/2025	59.46	59.74	57.00	58.23	1,351,517	58.23
12/08/2025	59.77	60.41	59.32	59.53	1,137,820	59.53
12/05/2025	59.78	60.03	59.41	59.70	981,362	59.70
12/04/2025	61.00	61.00	59.59	59.76	970,600	59.76
12/03/2025	59.41	60.74	59.14	60.49	963,572	60.49
12/02/2025	59.57	59.57	58.53	59.05	737,922	59.05
12/01/2025	59.06	60.05	58.95	59.50	1,017,389	59.50