Lamb Weston Holdings, Inc.LWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $41.18 | $41.45 | $41.18 | $41.45 | 17,436 |
| 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 |
| 11/11/2025 | $60.66 | $61.12 | $59.91 | $60.10 | 2.55M |
| 11/10/2025 | $62.63 | $62.87 | $59.77 | $60.36 | 2.16M |
| 11/7/2025 | $61.96 | $62.48 | $61.42 | $62.42 | 1.41M |
| 11/6/2025 | $62.42 | $63.07 | $61.33 | $61.89 | 1.38M |
| 11/5/2025 | $61.96 | $62.94 | $61.58 | $62.76 | 1.35M |
| 11/4/2025 | $62.33 | $62.65 | $61.69 | $62.01 | 1.43M |
| 11/3/2025 | $61.54 | $62.80 | $60.89 | $62.76 | 1.76M |
| 10/31/2025 | $61.65 | $61.86 | $60.66 | $61.73 | 2.77M |
| 10/30/2025 | $62.90 | $63.38 | $62.14 | $62.19 | 1.49M |
| 10/29/2025 | $65.20 | $65.74 | $62.69 | $63.18 | 2.08M |
| 10/28/2025 | $66.45 | $66.56 | $65.16 | $65.57 | 1.06M |
| 10/27/2025 | $66.76 | $67.07 | $66.12 | $66.57 | 1.48M |
| 10/24/2025 | $65.73 | $66.66 | $65.00 | $66.38 | 1.53M |
| 10/23/2025 | $64.28 | $65.22 | $63.54 | $65.16 | 1.45M |
| 10/22/2025 | $64.75 | $64.96 | $63.97 | $64.75 | 1.44M |
| 10/21/2025 | $65.87 | $65.90 | $64.48 | $64.65 | 2.41M |
| 10/20/2025 | $65.57 | $66.29 | $64.92 | $65.67 | 2.49M |
| 10/17/2025 | $65.02 | $65.18 | $64.38 | $65.01 | 2.14M |
| 10/16/2025 | $64.37 | $65.21 | $64.02 | $64.96 | 1.50M |
| 10/15/2025 | $64.00 | $64.70 | $63.63 | $63.98 | 1.44M |