Lamb Weston Holdings, Inc. LW
NYSE · United States · Consumer Non-Durables
$41.69-1.58 (-3.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.69 | -3.65% | $43.58 | $43.64 | $41.63 | 1.91M |
| 2026-09-29 | $43.27 | +0.21% | $43.48 | $43.65 | $42.50 | 1.65M |
| 2026-09-28 | $43.18 | -0.92% | $43.86 | $43.86 | $42.52 | 2.24M |
| 2026-09-25 | $43.58 | -1.78% | $44.28 | $44.47 | $43.54 | 1.73M |
| 2026-09-24 | $44.37 | -1.49% | $45.41 | $45.67 | $44.21 | 1.50M |
| 2026-09-23 | $45.04 | -2.85% | $46.39 | $46.71 | $44.76 | 1.47M |
| 2026-09-22 | $46.36 | -1.97% | $47.93 | $47.96 | $46.07 | 1.41M |
| 2026-09-21 | $47.29 | +1.33% | $46.22 | $47.44 | $46.22 | 1.64M |
| 2026-09-18 | $46.67 | +0.45% | $46.20 | $46.80 | $45.77 | 1.96M |
| 2026-09-17 | $46.46 | -2.25% | $47.91 | $47.99 | $46.21 | 1.61M |
| 2026-09-16 | $47.53 | +0.93% | $47.07 | $48.51 | $46.98 | 1.42M |
| 2026-09-15 | $47.09 | -2.42% | $47.98 | $48.06 | $46.90 | 1.68M |
| 2026-09-14 | $48.26 | +0.86% | $47.20 | $48.80 | $47.20 | 1.30M |
| 2026-09-11 | $47.85 | +1.12% | $47.67 | $47.94 | $46.82 | 1.39M |
| 2026-09-10 | $47.32 | -1.68% | $47.90 | $48.23 | $47.20 | 1.29M |
| 2026-09-09 | $48.13 | -2.57% | $49.40 | $49.75 | $47.84 | 1.25M |
| 2026-09-08 | $49.40 | -0.94% | $49.59 | $49.76 | $48.86 | 1.17M |
| 2026-09-04 | $49.87 | -1.13% | $50.30 | $50.98 | $49.83 | 1.07M |
| 2026-09-03 | $50.44 | -3.76% | $51.97 | $52.15 | $50.10 | 1.28M |
| 2026-09-02 | $52.41 | -0.36% | $52.66 | $52.90 | $52.21 | 1.05M |
| 2026-09-01 | $52.60 | -3.54% | $54.37 | $55.00 | $52.57 | 1.64M |
| 2026-08-31 | $54.53 | -0.82% | $54.61 | $55.00 | $53.90 | 2.05M |
| 2026-08-28 | $54.98 | +0.33% | $55.06 | $55.60 | $54.63 | 1.28M |
| 2026-08-27 | $54.80 | -0.83% | $54.41 | $55.70 | $54.41 | 1.42M |
| 2026-08-26 | $55.26 | -0.18% | $54.78 | $55.52 | $54.57 | 1.35M |
| 2026-08-25 | $55.36 | +1.02% | $54.54 | $55.39 | $53.58 | 1.36M |
| 2026-08-24 | $54.80 | +2.09% | $53.92 | $55.46 | $53.61 | 1.18M |
| 2026-08-21 | $53.68 | +0.39% | $53.48 | $54.38 | $53.32 | 1.07M |
| 2026-08-20 | $53.47 | -0.72% | $53.37 | $54.50 | $52.77 | 1.38M |
| 2026-08-19 | $53.86 | +3.62% | $52.31 | $54.12 | $52.31 | 1.23M |
| 2026-08-18 | $51.98 | -0.97% | $53.24 | $53.28 | $51.98 | 857.30K |
| 2026-08-17 | $52.49 | -1.09% | $52.67 | $53.03 | $52.36 | 1.36M |
| 2026-08-14 | $53.07 | -1.32% | $53.67 | $53.71 | $53.00 | 787.30K |
| 2026-08-13 | $53.78 | +1.26% | $53.50 | $54.37 | $53.08 | 1.23M |
| 2026-08-12 | $53.11 | +0.99% | $52.00 | $53.35 | $51.61 | 1.05M |
| 2026-08-11 | $52.59 | +1.51% | $51.19 | $53.00 | $51.19 | 917.40K |
| 2026-08-10 | $51.81 | -0.88% | $51.86 | $52.36 | $51.48 | 1.07M |
| 2026-08-07 | $52.27 | +0.42% | $51.86 | $52.56 | $51.48 | 1.04M |
| 2026-08-06 | $52.05 | -2.35% | $53.82 | $54.19 | $52.00 | 1.68M |
| 2026-08-05 | $53.30 | +0.23% | $53.33 | $53.73 | $52.75 | 2.08M |
| 2026-08-04 | $53.18 | +0.36% | $52.35 | $53.30 | $52.24 | 1.38M |
| 2026-08-03 | $52.99 | +0.84% | $53.08 | $54.00 | $52.26 | 1.22M |
| 2026-07-31 | $52.55 | -1.87% | $52.55 | $53.38 | $52.28 | 1.14M |
| 2026-07-30 | $53.55 | -0.80% | $53.16 | $53.69 | $51.57 | 1.77M |
| 2026-07-29 | $53.98 | -1.17% | $54.43 | $55.69 | $53.80 | 1.56M |
| 2026-07-28 | $54.62 | +2.84% | $53.43 | $54.95 | $53.13 | 2.45M |
| 2026-07-27 | $53.11 | +7.12% | $49.90 | $53.51 | $49.61 | 3.78M |
| 2026-07-24 | $49.58 | +0.81% | $48.65 | $50.29 | $45.35 | 5.04M |
| 2026-07-23 | $49.18 | +2.46% | $48.00 | $49.80 | $47.43 | 4.74M |
| 2026-07-22 | $48.00 | +1.57% | $47.88 | $48.99 | $47.55 | 1.60M |
| 2026-07-21 | $47.26 | +1.42% | $46.13 | $47.43 | $46.13 | 2.53M |
| 2026-07-20 | $46.60 | -0.41% | $46.72 | $46.87 | $45.03 | 2.55M |
| 2026-07-17 | $46.79 | -0.28% | $47.70 | $48.12 | $46.36 | 1.49M |
| 2026-07-16 | $46.92 | +3.01% | $45.08 | $47.40 | $45.08 | 1.29M |
| 2026-07-15 | $45.55 | -2.04% | $46.54 | $47.21 | $45.35 | 1.26M |
| 2026-07-14 | $46.50 | -1.02% | $46.80 | $47.12 | $46.22 | 1.08M |
| 2026-07-13 | $46.98 | +1.14% | $46.86 | $48.06 | $46.77 | 1.15M |
| 2026-07-10 | $46.45 | +2.67% | $45.67 | $46.48 | $45.03 | 896.10K |
| 2026-07-09 | $45.24 | -1.91% | $45.66 | $46.11 | $44.70 | 1.67M |
| 2026-07-08 | $46.12 | -0.84% | $47.40 | $47.41 | $46.07 | 1.45M |
| 2026-07-07 | $46.51 | +0.91% | $46.80 | $47.18 | $46.02 | 1.75M |
| 2026-07-06 | $46.09 | +0.39% | $45.27 | $46.79 | $44.83 | 1.51M |
| 2026-07-02 | $45.91 | +3.08% | $45.00 | $45.95 | $44.54 | 1.53M |
| 2026-07-01 | $44.54 | +3.15% | $43.58 | $45.27 | $43.32 | 1.62M |
| 2026-06-30 | $43.18 | -2.11% | $43.88 | $44.11 | $42.61 | 1.61M |
| 2026-06-29 | $44.11 | -2.33% | $44.80 | $45.20 | $43.68 | 1.73M |
| 2026-06-26 | $45.16 | +1.07% | $44.48 | $45.29 | $43.98 | 2.82M |
| 2026-06-25 | $44.68 | -2.23% | $45.35 | $46.50 | $44.37 | 1.32M |
| 2026-06-24 | $45.70 | +1.83% | $45.19 | $46.33 | $45.08 | 1.25M |
| 2026-06-23 | $44.88 | +2.75% | $44.00 | $45.08 | $43.82 | 1.31M |
| 2026-06-22 | $43.68 | -3.06% | $44.31 | $44.59 | $43.31 | 1.51M |
| 2026-06-18 | $45.06 | +2.32% | $44.35 | $45.26 | $44.08 | 2.77M |
| 2026-06-17 | $44.04 | -2.33% | $44.84 | $45.47 | $43.54 | 1.16M |
| 2026-06-16 | $45.09 | -0.73% | $45.28 | $45.68 | $44.86 | 1.23M |
| 2026-06-15 | $45.42 | +0.09% | $45.30 | $45.99 | $45.01 | 1.04M |
| 2026-06-12 | $45.38 | +0.62% | $45.42 | $45.66 | $44.99 | 1.09M |
| 2026-06-11 | $45.10 | +2.20% | $44.13 | $45.22 | $43.85 | 1.22M |
| 2026-06-10 | $44.13 | +1.33% | $43.54 | $44.60 | $43.46 | 1.14M |
| 2026-06-09 | $43.55 | +2.28% | $42.75 | $43.80 | $42.61 | 1.32M |
| 2026-06-08 | $42.58 | +1.09% | $41.92 | $42.76 | $41.51 | 1.05M |
| 2026-06-05 | $42.12 | -0.59% | $42.77 | $42.96 | $41.49 | 1.41M |
| 2026-06-04 | $42.37 | +1.03% | $42.50 | $42.75 | $41.66 | 1.11M |
| 2026-06-03 | $41.94 | +0.79% | $41.40 | $42.00 | $41.23 | 1.07M |
| 2026-06-02 | $41.61 | -2.26% | $42.34 | $42.53 | $41.54 | 1.65M |
| 2026-06-01 | $42.57 | -1.41% | $42.84 | $43.17 | $42.35 | 1.04M |
| 2026-05-29 | $43.18 | -0.80% | $43.66 | $43.66 | $42.70 | 1.85M |
| 2026-05-28 | $43.53 | +1.78% | $42.64 | $43.59 | $41.84 | 1.64M |
| 2026-05-27 | $42.77 | +1.54% | $42.11 | $43.33 | $42.11 | 1.33M |
| 2026-05-26 | $42.12 | -3.75% | $43.17 | $43.46 | $41.90 | 1.59M |
| 2026-05-22 | $43.76 | +2.22% | $42.97 | $43.77 | $42.61 | 1.30M |