MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LW — Lamb Weston Holdings, Inc.
NYSELamb Weston Holdings, Inc.
$47.91
+3.34(+7.49%)
- O
- 47.03
- H
- 50.19
- L
- 46.78
- V
- 8.37M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.91
Period Return-8.92%
Period High$67.07
Period Low$37.62
Avg Daily Volume2.15M
Total Trading Days365
LW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.03 | $50.19 | $46.78 | $47.91 | +$3.34 | +7.49% | 8,370,296 | $48.33 | $46.78 $50.19 |
| Oct 5, 2026 | $43.90 | $45.60 | $42.99 | $44.57 | +$0.97 | +2.22% | 6,782,318 | $44.38 | $42.99 $45.60 |
| Oct 2, 2026 | $41.08 | $44.00 | $40.85 | $43.60 | +$2.42 | +5.88% | 4,091,549 | $43.12 | $40.85 $44.00 |
| Oct 1, 2026 | $41.51 | $41.84 | $40.66 | $41.18 | $-0.51 | -1.22% | 2,093,055 | $41.15 | $40.66 $41.84 |
| Sep 30, 2026 | $43.58 | $43.64 | $41.63 | $41.69 | $-1.58 | -3.65% | 1,938,515 | $42.02 | $41.63 $43.64 |
| Sep 29, 2026 | $43.48 | $43.65 | $42.50 | $43.27 | +$0.09 | +0.21% | 1,652,695 | $43.10 | $42.50 $43.65 |
| Sep 28, 2026 | $43.86 | $43.86 | $42.52 | $43.18 | $-0.40 | -0.92% | 2,240,572 | $43.11 | $42.52 $43.86 |
| Sep 25, 2026 | $44.28 | $44.47 | $43.54 | $43.58 | $-0.79 | -1.78% | 1,733,554 | $43.81 | $43.54 $44.47 |
| Sep 24, 2026 | $45.41 | $45.67 | $44.21 | $44.37 | $-0.67 | -1.49% | 1,495,243 | $44.54 | $44.21 $45.67 |
| Sep 23, 2026 | $46.39 | $46.71 | $44.77 | $45.04 | $-1.32 | -2.85% | 1,467,998 | $45.16 | $44.77 $46.71 |
| Sep 22, 2026 | $47.93 | $47.96 | $46.07 | $46.36 | $-0.93 | -1.97% | 1,414,900 | $46.58 | $46.07 $47.96 |
| Sep 21, 2026 | $46.22 | $47.45 | $46.22 | $47.29 | +$0.62 | +1.33% | 1,644,570 | $47.15 | $46.22 $47.45 |
| Sep 18, 2026 | $46.20 | $46.80 | $45.77 | $46.67 | +$0.21 | +0.45% | 1,963,573 | $46.64 | $45.77 $46.80 |
| Sep 17, 2026 | $47.91 | $47.99 | $46.21 | $46.46 | $-1.07 | -2.25% | 1,606,613 | $46.63 | $46.21 $47.99 |
| Sep 16, 2026 | $47.07 | $48.51 | $46.98 | $47.53 | +$0.44 | +0.93% | 1,424,316 | $47.75 | $46.98 $48.51 |
| Sep 15, 2026 | $47.98 | $48.07 | $46.90 | $47.09 | $-1.17 | -2.42% | 1,586,532 | $47.34 | $46.90 $48.07 |
| Sep 14, 2026 | $47.20 | $48.80 | $47.20 | $48.26 | +$0.41 | +0.86% | 1,296,568 | $48.36 | $47.20 $48.80 |
| Sep 11, 2026 | $47.67 | $47.94 | $46.82 | $47.85 | +$0.53 | +1.12% | 1,387,665 | $47.57 | $46.82 $47.94 |
| Sep 10, 2026 | $47.90 | $48.23 | $47.20 | $47.32 | $-0.81 | -1.68% | 1,285,368 | $47.46 | $47.20 $48.23 |
| Sep 9, 2026 | $49.40 | $49.75 | $47.84 | $48.13 | $-1.27 | -2.57% | 1,251,016 | $48.24 | $47.84 $49.75 |
| Sep 8, 2026 | $49.59 | $49.77 | $48.86 | $49.40 | $-0.47 | -0.94% | 1,174,332 | $49.35 | $48.86 $49.77 |
| Sep 4, 2026 | $50.30 | $50.98 | $49.83 | $49.87 | $-0.57 | -1.13% | 1,071,775 | $50.27 | $49.83 $50.98 |
| Sep 3, 2026 | $51.97 | $52.16 | $50.10 | $50.44 | $-1.97 | -3.76% | 1,278,380 | $50.59 | $50.10 $52.16 |
| Sep 2, 2026 | $52.66 | $52.90 | $52.21 | $52.41 | $-0.19 | -0.36% | 1,046,430 | $52.47 | $52.21 $52.90 |
| Sep 1, 2026 | $54.37 | $55.00 | $52.57 | $52.60 | $-1.93 | -3.54% | 1,640,859 | $53.31 | $52.57 $55.00 |
| Aug 31, 2026 | $54.61 | $55.00 | $53.90 | $54.53 | $-0.45 | -0.82% | 2,047,078 | $54.46 | $53.90 $55.00 |
| Aug 28, 2026 | $55.06 | $55.60 | $54.63 | $54.98 | +$0.18 | +0.33% | 1,279,994 | $55.06 | $54.63 $55.60 |
| Aug 27, 2026 | $54.41 | $55.70 | $54.41 | $54.80 | $-0.46 | -0.83% | 1,420,502 | $55.13 | $54.41 $55.70 |
| Aug 26, 2026 | $54.78 | $55.52 | $54.57 | $55.26 | $-0.10 | -0.18% | 1,345,475 | $55.05 | $54.57 $55.52 |
| Aug 25, 2026 | $54.54 | $55.39 | $53.58 | $55.36 | +$0.56 | +1.02% | 1,363,236 | $54.83 | $53.58 $55.39 |