NYSE : LW
Lamb Weston Holdings, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 53.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lamb Weston Holdings, Inc. (LW) closed at 56.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.84 | 56.69 | 54.36 | 56.39 | 1,682,201 | +4.27% |
| 2026-10-30 | 54.38 | 54.76 | 53.71 | 54.08 | 1,678,378 | +1.48% |
| 2026-10-29 | 54.01 | 54.26 | 53.09 | 53.29 | 1,389,085 | -0.37% |
| 2026-10-28 | 53.32 | 53.74 | 52.838 | 53.49 | 1,628,085 | -0.54% |
| 2026-10-27 | 53.5 | 53.88 | 52.95 | 53.78 | 1,144,636 | +0.20% |
| 2026-10-26 | 53.46 | 54.51 | 53.383 | 53.67 | 1,012,365 | -0.30% |
| 2026-10-23 | 54.81 | 55.43 | 53.78 | 53.83 | 1,785,650 | -2.45% |
| 2026-10-22 | 53.65 | 55.44 | 52.96 | 55.18 | 3,070,574 | +3.90% |
| 2026-10-21 | 53.17 | 53.8 | 52.82 | 53.11 | 1,096,891 | -1.25% |
| 2026-10-20 | 53.94 | 54 | 52.66 | 53.78 | 1,975,158 | +0.64% |
| 2026-10-19 | 52.87 | 54.45 | 52.87 | 53.44 | 2,078,565 | -0.28% |
| 2026-10-16 | 54.48 | 55.113 | 53.01 | 53.59 | 2,817,916 | -1.14% |
| 2026-10-15 | 53.79 | 54.87 | 53.47 | 54.21 | 3,111,548 | +2.24% |
| 2026-10-14 | 52.02 | 53.16 | 51.27 | 53.02 | 3,736,613 | +2.04% |
| 2026-10-13 | 50.83 | 52.51 | 50.04 | 51.96 | 2,765,370 | +3.55% |
| 2026-10-12 | 48.01 | 50.64 | 47.81 | 50.18 | 3,260,475 | +4.83% |
| 2026-10-09 | 48.92 | 49.49 | 47.745 | 47.87 | 1,961,322 | -3.21% |
| 2026-10-08 | 48.22 | 49.833 | 47.755 | 49.46 | 4,638,557 | +2.85% |
| 2026-10-07 | 48.94 | 49.42 | 47.93 | 48.09 | 3,860,323 | +0.38% |
| 2026-10-06 | 47.03 | 50.19 | 46.78 | 47.91 | 8,370,350 | +7.49% |
| 2026-10-05 | 43.9 | 45.6 | 42.99 | 44.57 | 6,771,397 | +2.22% |
| 2026-10-02 | 41.08 | 44 | 40.85 | 43.6 | 3,894,481 | +5.88% |
| 2026-10-01 | 41.51 | 41.84 | 40.655 | 41.18 | 1,998,154 | -1.22% |
| 2026-09-30 | 43.58 | 43.64 | 41.63 | 41.69 | 1,913,201 | -3.65% |
| 2026-09-29 | 43.48 | 43.645 | 42.5 | 43.27 | 1,652,561 | +0.21% |
| 2026-09-28 | 43.86 | 43.86 | 42.52 | 43.18 | 2,172,535 | -0.92% |
| 2026-09-25 | 44.28 | 44.47 | 43.54 | 43.58 | 1,731,561 | -1.78% |
| 2026-09-24 | 45.41 | 45.67 | 44.21 | 44.37 | 1,426,532 | -1.49% |
| 2026-09-23 | 46.39 | 46.71 | 44.765 | 45.04 | 1,467,956 | -2.85% |
| 2026-09-22 | 47.93 | 47.955 | 46.07 | 46.36 | 1,414,844 | -1.97% |
| 2026-09-21 | 46.22 | 47.445 | 46.22 | 47.29 | 1,615,794 | +1.33% |
| 2026-09-18 | 46.2 | 46.8 | 45.77 | 46.67 | 1,953,897 | +0.45% |
| 2026-09-17 | 47.91 | 47.985 | 46.21 | 46.46 | 1,569,944 | -2.25% |
| 2026-09-16 | 47.07 | 48.51 | 46.98 | 47.53 | 1,398,492 | +0.93% |
| 2026-09-15 | 47.98 | 48.065 | 46.9 | 47.09 | 1,586,531 | -2.42% |
| 2026-09-14 | 47.2 | 48.8 | 47.2 | 48.26 | 1,296,781 | +0.86% |
| 2026-09-11 | 47.67 | 47.94 | 46.82 | 47.85 | 1,375,253 | +1.12% |
| 2026-09-10 | 47.9 | 48.23 | 47.2 | 47.32 | 1,285,336 | -1.68% |
| 2026-09-09 | 49.4 | 49.75 | 47.84 | 48.13 | 1,236,523 | -2.57% |
| 2026-09-08 | 49.59 | 49.765 | 48.86 | 49.4 | 1,127,869 | -0.94% |
| 2026-09-04 | 50.3 | 50.98 | 49.83 | 49.87 | 1,071,721 | -1.13% |
| 2026-09-03 | 51.97 | 52.155 | 50.1 | 50.44 | 1,277,235 | -3.76% |
| 2026-09-02 | 52.66 | 52.895 | 52.21 | 52.41 | 1,046,430 | -0.36% |
| 2026-09-01 | 54.37 | 55 | 52.57 | 52.6 | 1,640,702 | -3.54% |
| 2026-08-31 | 54.61 | 55 | 53.9 | 54.53 | 2,046,705 | -0.82% |
| 2026-08-28 | 55.06 | 55.597 | 54.63 | 54.98 | 1,279,991 | +0.33% |
| 2026-08-27 | 54.41 | 55.7 | 54.41 | 54.8 | 1,419,836 | -0.83% |
| 2026-08-26 | 54.78 | 55.52 | 54.57 | 55.26 | 1,345,454 | -0.18% |
| 2026-08-25 | 54.54 | 55.39 | 53.58 | 55.36 | 1,363,204 | +1.02% |
| 2026-08-24 | 53.92 | 55.46 | 53.61 | 54.8 | 1,147,202 | +2.09% |
| 2026-08-21 | 53.48 | 54.38 | 53.32 | 53.68 | 1,006,262 | +0.39% |
| 2026-08-20 | 53.37 | 54.5 | 52.769 | 53.47 | 1,298,225 | -0.72% |
| 2026-08-19 | 52.31 | 54.12 | 52.31 | 53.86 | 1,157,588 | +3.62% |
| 2026-08-18 | 53.24 | 53.28 | 51.98 | 51.98 | 856,966 | -0.97% |
| 2026-08-17 | 52.67 | 53.03 | 52.36 | 52.49 | 1,320,357 | -1.09% |
| 2026-08-14 | 53.67 | 53.71 | 53 | 53.07 | 786,508 | -1.32% |
| 2026-08-13 | 53.5 | 54.37 | 53.08 | 53.78 | 1,231,852 | +1.26% |
| 2026-08-12 | 52 | 53.355 | 51.61 | 53.11 | 1,046,092 | +0.99% |
| 2026-08-11 | 51.19 | 53 | 51.19 | 52.59 | 917,308 | +1.51% |
| 2026-08-10 | 51.86 | 52.36 | 51.48 | 51.81 | 1,061,011 | -0.88% |
| 2026-08-07 | 51.86 | 52.56 | 51.48 | 52.27 | 1,037,791 | +1.16% |
| 2026-08-06 | 53.82 | 54.19 | 52 | 52.05 | 1,674,797 | -2.35% |
| 2026-08-05 | 53.33 | 53.73 | 52.75 | 53.3 | 2,080,941 | +0.23% |
| 2026-08-04 | 52.35 | 53.3 | 52.235 | 53.18 | 1,375,943 | +0.36% |
| 2026-08-03 | 53.08 | 54 | 52.26 | 52.99 | 1,221,719 | +0.84% |
| 2026-07-31 | 52.55 | 53.375 | 52.275 | 52.55 | 1,137,366 | -1.87% |
| 2026-07-30 | 53.16 | 53.69 | 51.57 | 53.55 | 1,771,991 | -0.80% |
| 2026-07-29 | 54.43 | 55.69 | 53.8 | 53.98 | 1,560,494 | -1.17% |
| 2026-07-28 | 53.43 | 54.95 | 53.135 | 54.62 | 2,446,838 | +2.84% |
| 2026-07-27 | 49.9 | 53.51 | 49.61 | 53.11 | 3,785,199 | +7.12% |
| 2026-07-24 | 48.645 | 50.29 | 45.35 | 49.58 | 5,040,103 | +0.81% |
| 2026-07-23 | 48 | 49.8 | 47.43 | 49.18 | 4,737,559 | +2.46% |
| 2026-07-22 | 47.88 | 48.99 | 47.55 | 48 | 1,602,606 | +1.57% |
| 2026-07-21 | 46.13 | 47.43 | 46.13 | 47.26 | 2,533,226 | +1.42% |
| 2026-07-20 | 46.72 | 46.865 | 45.03 | 46.6 | 2,554,245 | -0.41% |
| 2026-07-17 | 47.7 | 48.12 | 46.36 | 46.79 | 1,488,139 | -0.28% |
| 2026-07-16 | 45.08 | 47.4 | 45.08 | 46.92 | 1,293,724 | +3.01% |
| 2026-07-15 | 46.54 | 47.205 | 45.35 | 45.55 | 1,262,169 | -2.04% |
| 2026-07-14 | 46.8 | 47.115 | 46.215 | 46.5 | 1,077,442 | -1.02% |
| 2026-07-13 | 46.86 | 48.06 | 46.77 | 46.98 | 1,145,581 | +1.14% |
| 2026-07-10 | 45.67 | 46.48 | 45.025 | 46.45 | 896,084 | +2.67% |
| 2026-07-09 | 45.66 | 46.11 | 44.7 | 45.24 | 1,674,336 | -1.91% |
| 2026-07-08 | 47.4 | 47.41 | 46.07 | 46.12 | 1,445,624 | -0.84% |
| 2026-07-07 | 46.8 | 47.18 | 46.02 | 46.51 | 1,748,882 | +0.91% |
| 2026-07-06 | 45.27 | 46.79 | 44.825 | 46.09 | 1,508,894 | +0.39% |
| 2026-07-02 | 45 | 45.95 | 44.54 | 45.91 | 1,534,000 | +3.08% |
| 2026-07-01 | 43.58 | 45.27 | 43.32 | 44.54 | 1,618,329 | +3.15% |
| 2026-06-30 | 43.88 | 44.11 | 42.61 | 43.18 | 1,605,020 | -2.11% |
| 2026-06-29 | 44.8 | 45.2 | 43.68 | 44.11 | 1,734,762 | -2.33% |
| 2026-06-26 | 44.48 | 45.29 | 43.98 | 45.16 | 2,820,107 | +1.07% |
| 2026-06-25 | 45.35 | 46.5 | 44.37 | 44.68 | 1,316,129 | -2.23% |
| 2026-06-24 | 45.19 | 46.33 | 45.085 | 45.7 | 1,253,578 | +1.83% |
| 2026-06-23 | 44 | 45.08 | 43.82 | 44.88 | 1,313,153 | +2.75% |
| 2026-06-22 | 44.31 | 44.59 | 43.305 | 43.68 | 1,514,604 | -3.06% |
| 2026-06-18 | 44.35 | 45.26 | 44.085 | 45.06 | 2,774,905 | +2.32% |
| 2026-06-17 | 44.84 | 45.47 | 43.54 | 44.04 | 1,162,643 | -2.33% |
| 2026-06-16 | 45.28 | 45.68 | 44.86 | 45.09 | 1,233,032 | -0.73% |
| 2026-06-15 | 45.3 | 45.99 | 45.015 | 45.42 | 1,035,051 | +0.09% |
| 2026-06-12 | 45.42 | 45.66 | 44.99 | 45.38 | 1,087,580 | +0.62% |
| 2026-06-11 | 44.13 | 45.225 | 43.85 | 45.1 | 1,222,538 | +2.20% |
| 2026-06-10 | 43.54 | 44.6 | 43.46 | 44.13 | 1,144,789 | +1.33% |
| 2026-06-09 | 42.75 | 43.8 | 42.61 | 43.55 | 1,315,696 | +2.28% |
| 2026-06-08 | 41.92 | 42.76 | 41.51 | 42.58 | 1,048,415 | +1.09% |
| 2026-06-05 | 42.77 | 42.96 | 41.49 | 42.12 | 1,411,423 | -0.59% |
| 2026-06-04 | 42.5 | 42.75 | 41.66 | 42.37 | 1,107,606 | +1.03% |
| 2026-06-03 | 41.4 | 42 | 41.23 | 41.94 | 1,070,577 | +0.79% |
| 2026-06-02 | 42.34 | 42.535 | 41.545 | 41.61 | 1,646,706 | -2.26% |
| 2026-06-01 | 42.84 | 43.17 | 42.35 | 42.57 | 1,041,374 | -1.41% |
| 2026-05-29 | 43.66 | 43.66 | 42.7 | 43.18 | 1,853,159 | -0.80% |
| 2026-05-28 | 42.64 | 43.59 | 41.84 | 43.53 | 1,636,551 | +1.78% |
| 2026-05-27 | 42.11 | 43.33 | 42.11 | 42.77 | 1,332,347 | +1.54% |
| 2026-05-26 | 43.17 | 43.46 | 41.895 | 42.12 | 1,589,074 | -3.75% |
| 2026-05-22 | 42.97 | 43.77 | 42.61 | 43.76 | 1,300,019 | +2.22% |
| 2026-05-21 | 41.65 | 43.13 | 40.56 | 42.81 | 1,659,946 | +2.03% |
| 2026-05-20 | 42.175 | 42.2 | 40.16 | 41.96 | 2,136,358 | -0.55% |
| 2026-05-19 | 43.58 | 43.9 | 42.08 | 42.19 | 1,464,915 | -3.34% |
| 2026-05-18 | 43.89 | 44.57 | 43.365 | 43.65 | 2,125,007 | -0.93% |
| 2026-05-15 | 42.65 | 44.5 | 41.88 | 44.06 | 2,818,788 | +4.09% |
| 2026-05-14 | 42 | 42.68 | 41.71 | 42.33 | 1,839,959 | +1.90% |
| 2026-05-13 | 41.15 | 41.835 | 40.65 | 41.54 | 1,599,561 | +0.31% |