Lamb Weston Holdings, Inc.LWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $51.49 | $52.05 | $50.37 | $50.66 | 3.02M |
| 2/6/2026 | $47.94 | $50.41 | $47.40 | $50.12 | 3.65M |
| 2/5/2026 | $47.80 | $47.90 | $46.69 | $47.48 | 2.22M |
| 2/4/2026 | $46.50 | $48.15 | $46.41 | $47.78 | 4.59M |
| 2/3/2026 | $44.91 | $46.33 | $44.71 | $46.29 | 2.96M |
| 2/2/2026 | $45.63 | $46.15 | $45.00 | $45.02 | 3.49M |
| 1/30/2026 | $45.56 | $46.11 | $44.93 | $45.93 | 3.51M |
| 1/29/2026 | $45.58 | $46.14 | $45.20 | $45.96 | 4.04M |
| 1/28/2026 | $45.00 | $45.47 | $44.31 | $45.47 | 2.97M |
| 1/27/2026 | $43.47 | $45.06 | $43.21 | $45.05 | 2.66M |
| 1/26/2026 | $43.76 | $44.10 | $43.24 | $43.72 | 3.00M |
| 1/23/2026 | $43.94 | $44.26 | $43.66 | $43.72 | 2.77M |
| 1/22/2026 | $44.44 | $45.35 | $43.88 | $44.11 | 3.79M |
| 1/21/2026 | $43.53 | $44.41 | $43.00 | $44.32 | 2.87M |
| 1/20/2026 | $43.06 | $43.92 | $42.38 | $43.51 | 2.43M |
| 1/16/2026 | $43.48 | $43.87 | $43.09 | $43.33 | 2.24M |
| 1/15/2026 | $43.15 | $44.07 | $42.62 | $43.93 | 2.31M |
| 1/14/2026 | $41.76 | $43.47 | $41.66 | $43.28 | 3.20M |
| 1/13/2026 | $41.34 | $42.00 | $41.18 | $41.87 | 2.62M |
| 1/12/2026 | $41.18 | $41.60 | $40.77 | $41.43 | 1.86M |
| 1/9/2026 | $41.35 | $41.61 | $40.65 | $41.37 | 2.33M |
| 1/8/2026 | $40.00 | $41.36 | $39.79 | $41.30 | 3.48M |
| 1/7/2026 | $41.55 | $41.64 | $39.96 | $40.29 | 5.04M |
| 1/6/2026 | $41.35 | $41.74 | $41.08 | $41.52 | 3.13M |
| 1/5/2026 | $42.40 | $42.60 | $41.29 | $41.30 | 3.16M |
| 1/2/2026 | $42.08 | $42.54 | $41.64 | $42.29 | 2.22M |
| 12/31/2025 | $41.84 | $42.70 | $41.81 | $41.89 | 2.69M |
| 12/30/2025 | $41.76 | $42.37 | $41.71 | $41.95 | 2.83M |
| 12/29/2025 | $42.07 | $42.31 | $41.42 | $41.84 | 3.42M |
| 12/26/2025 | $42.34 | $42.68 | $42.10 | $42.15 | 2.91M |
| 12/24/2025 | $41.66 | $42.84 | $41.50 | $42.48 | 2.44M |
| 12/23/2025 | $42.53 | $42.60 | $41.41 | $41.80 | 6.03M |
| 12/22/2025 | $43.49 | $44.58 | $42.45 | $42.80 | 8.14M |
| 12/19/2025 | $50.85 | $50.98 | $43.71 | $43.94 | 23.43M |
| 12/18/2025 | $59.56 | $60.51 | $58.74 | $59.33 | 2.69M |
| 12/17/2025 | $59.74 | $60.24 | $59.00 | $59.46 | 1.04M |
| 12/16/2025 | $59.78 | $60.37 | $59.27 | $59.80 | 996,400 |
| 12/15/2025 | $60.45 | $60.55 | $59.20 | $59.46 | 1.13M |
| 12/12/2025 | $59.79 | $60.55 | $59.32 | $59.66 | 1.03M |
| 12/11/2025 | $58.78 | $59.95 | $58.47 | $59.48 | 1.04M |
| 12/10/2025 | $58.82 | $59.14 | $58.03 | $58.98 | 2.09M |
| 12/9/2025 | $59.46 | $59.75 | $57.00 | $58.23 | 1.35M |
| 12/8/2025 | $59.77 | $60.41 | $59.32 | $59.53 | 1.14M |
| 12/5/2025 | $59.78 | $60.03 | $59.41 | $59.70 | 981,400 |
| 12/4/2025 | $61.00 | $61.00 | $59.59 | $59.76 | 970,600 |
| 12/3/2025 | $59.41 | $60.75 | $59.14 | $60.49 | 963,600 |
| 12/2/2025 | $59.57 | $59.57 | $58.53 | $59.05 | 738,162 |
| 12/1/2025 | $59.06 | $60.05 | $58.95 | $59.50 | 1.02M |
| 11/28/2025 | $59.47 | $59.91 | $59.05 | $59.06 | 381,300 |
| 11/26/2025 | $58.96 | $59.77 | $58.95 | $59.61 | 1.85M |
| 11/25/2025 | $56.81 | $59.17 | $56.57 | $59.01 | 1.54M |
| 11/24/2025 | $57.28 | $57.40 | $56.40 | $56.52 | 1.29M |
| 11/21/2025 | $55.97 | $58.63 | $55.71 | $57.68 | 1.62M |
| 11/20/2025 | $56.12 | $56.84 | $55.47 | $55.59 | 1.03M |
| 11/19/2025 | $55.90 | $56.14 | $55.08 | $56.05 | 1.04M |
| 11/18/2025 | $56.32 | $56.55 | $55.71 | $56.18 | 984,600 |
| 11/17/2025 | $57.34 | $57.39 | $56.08 | $56.25 | 1.37M |
| 11/14/2025 | $57.60 | $57.73 | $56.25 | $57.01 | 1.78M |
| 11/13/2025 | $58.32 | $59.15 | $57.70 | $57.83 | 1.65M |
| 11/12/2025 | $60.27 | $60.28 | $57.64 | $58.46 | 2.19M |