Lamb Weston Stock Price History
NYSE: LWConsumer StaplesPackaged FoodsUSD
47.87-1.59 (-3.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LW price history at a glance
The price history for Lamb Weston (LW) on this page begins on November 7, 2016, when the stock closed at $29.89; it most recently closed at $47.87 on October 5, 2026. The highest price in this record is $117.38, reached on July 24, 2023; the latest close is 59.2% below that peak. Across the 9 complete calendar years in the table, LW finished higher in 5 and lower in 4. Its best year was 2017 (+49.1%) and its worst was 2024 (-39.4%).
Over roughly 10 years the share price changed +60.2%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, LW has lost 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $117.38
- Date of high
- Jul 24, 2023
- Low since 2016
- $28.75
- Date of low
- Nov 14, 2016
- 52-week high
- $67.07
- 52-week low
- $37.62
- IPO year
- 2016
- Last close
- $47.87
LW returns
1 week
+9.79%
1 month
-0.54%
3 months
+3.06%
6 months
+13.46%
Year to date
+14.28%
1 year
-25.87%
3 years
-42.45%
5 years
-14.88%
LW price return, excluding dividends.
LW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.87 | +13.19% |
| 2025 | 42.29 | -35.46% |
| 2024 | 65.53 | -39.37% |
| 2023 | 108.09 | +20.96% |
| 2022 | 89.36 | +40.99% |
| 2021 | 63.38 | -19.51% |
| 2020 | 78.74 | -15.84% |
| 2019 | 93.56 | +23.79% |
| 2018 | 75.58 | +33.89% |
| 2017 | 56.45 | +49.14% |
| 2016* | 37.85 | +26.63% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
LW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.92 | 49.41 | 47.75 | 47.87 | -3.21% | |
| 48.22 | 49.83 | 47.76 | 49.46 | +2.85% | |
| 48.94 | 49.42 | 47.96 | 48.09 | +0.38% | |
| 47.03 | 50.19 | 46.78 | 47.91 | +7.49% | |
| 43.90 | 45.60 | 42.99 | 44.57 | +2.22% | |
| 41.08 | 44.00 | 40.85 | 43.60 | +5.88% | |
| 41.51 | 41.84 | 40.66 | 41.18 | -1.22% | |
| 43.58 | 43.64 | 41.63 | 41.69 | -3.65% | |
| 43.48 | 43.65 | 42.50 | 43.27 | +0.21% | |
| 43.86 | 43.86 | 42.52 | 43.18 | -0.92% | |
| 44.28 | 44.47 | 43.54 | 43.58 | -1.78% | |
| 45.41 | 45.67 | 44.21 | 44.37 | -1.49% | |
| 46.39 | 46.71 | 44.77 | 45.04 | -2.85% | |
| 47.93 | 47.96 | 46.07 | 46.36 | -1.97% | |
| 46.22 | 47.45 | 46.22 | 47.29 | +1.33% | |
| 46.20 | 46.80 | 45.77 | 46.67 | +0.45% | |
| 47.91 | 47.99 | 46.21 | 46.46 | -2.25% | |
| 47.07 | 48.51 | 46.98 | 47.53 | +0.93% | |
| 47.98 | 48.07 | 46.90 | 47.09 | -2.42% | |
| 47.20 | 48.80 | 47.20 | 48.26 | +0.86% | |
| 47.67 | 47.94 | 46.82 | 47.85 | +1.12% | |
| 47.90 | 48.23 | 47.20 | 47.32 | -1.68% | |
| 49.40 | 49.75 | 47.84 | 48.13 | -2.57% | |
| 49.59 | 49.77 | 48.86 | 49.40 | -0.94% | |
| 50.30 | 50.98 | 49.83 | 49.87 | -1.13% | |
| 51.97 | 52.16 | 50.10 | 50.44 | -3.76% | |
| 52.66 | 52.90 | 52.21 | 52.41 | -0.36% | |
| 54.37 | 55.00 | 52.57 | 52.60 | -3.54% | |
| 54.61 | 55.00 | 53.90 | 54.53 | -0.82% | |
| 55.06 | 55.60 | 54.63 | 54.98 | +0.33% | |
| 54.41 | 55.70 | 54.41 | 54.80 | -0.83% | |
| 54.78 | 55.52 | 54.57 | 55.26 | -0.18% | |
| 54.54 | 55.39 | 53.58 | 55.36 | +1.02% | |
| 53.92 | 55.46 | 53.61 | 54.80 | +2.09% | |
| 53.48 | 54.38 | 53.32 | 53.68 | +0.39% | |
| 53.37 | 54.50 | 52.77 | 53.47 | -0.72% | |
| 52.31 | 54.12 | 52.31 | 53.86 | +3.62% | |
| 53.24 | 53.28 | 51.98 | 51.98 | -0.97% | |
| 52.67 | 53.03 | 52.36 | 52.49 | -1.09% | |
| 53.67 | 53.71 | 53.00 | 53.07 | -1.32% | |
| 53.50 | 54.37 | 53.08 | 53.78 | +1.26% | |
| 52.00 | 53.36 | 51.61 | 53.11 | +0.99% | |
| 51.19 | 53.00 | 51.19 | 52.59 | +1.51% | |
| 51.86 | 52.36 | 51.48 | 51.81 | -0.88% | |
| 51.86 | 52.56 | 51.48 | 52.27 | +0.42% | |
| 53.82 | 54.19 | 52.00 | 52.05 | -2.35% | |
| 53.33 | 53.73 | 52.75 | 53.30 | +0.23% | |
| 52.35 | 53.30 | 52.24 | 53.18 | +0.36% | |
| 53.08 | 54.00 | 52.26 | 52.99 | +0.84% | |
| 52.55 | 53.38 | 52.28 | 52.55 | -1.87% | |
| 53.16 | 53.69 | 51.57 | 53.55 | -0.80% | |
| 54.43 | 55.69 | 53.80 | 53.98 | -1.17% | |
| 53.43 | 54.95 | 53.14 | 54.62 | +2.84% | |
| 49.90 | 53.51 | 49.61 | 53.11 | +7.12% | |
| 48.65 | 50.29 | 45.35 | 49.58 | +0.81% | |
| 48.00 | 49.80 | 47.43 | 49.18 | +2.46% | |
| 47.88 | 48.99 | 47.55 | 48.00 | +1.57% | |
| 46.13 | 47.43 | 46.13 | 47.26 | +1.42% | |
| 46.72 | 46.87 | 45.03 | 46.60 | -0.41% | |
| 47.70 | 48.12 | 46.36 | 46.79 | -0.28% | |
| 45.08 | 47.40 | 45.08 | 46.92 | +3.01% | |
| 46.54 | 47.21 | 45.35 | 45.55 | -2.04% | |
| 46.80 | 47.12 | 46.22 | 46.50 | -1.02% | |
| 46.86 | 48.06 | 46.77 | 46.98 | +1.14% | |
| 45.67 | 46.48 | 45.03 | 46.45 | +2.67% | |
| 45.66 | 46.11 | 44.70 | 45.24 | -1.91% | |
| 47.40 | 47.41 | 46.07 | 46.12 | -0.84% | |
| 46.80 | 47.18 | 46.02 | 46.51 | +0.91% | |
| 45.27 | 46.79 | 44.83 | 46.09 | +0.39% | |
| 45.00 | 45.95 | 44.54 | 45.91 | +3.08% | |
| 43.58 | 45.27 | 43.32 | 44.54 | +3.15% | |
| 43.88 | 44.11 | 42.61 | 43.18 | -2.11% | |
| 44.80 | 45.20 | 43.68 | 44.11 | -2.33% | |
| 44.48 | 45.29 | 43.98 | 45.16 | +1.07% | |
| 45.35 | 46.50 | 44.37 | 44.68 | -2.23% | |
| 45.19 | 46.33 | 45.09 | 45.70 | +1.83% | |
| 44.00 | 45.08 | 43.82 | 44.88 | +2.75% | |
| 44.31 | 44.59 | 43.31 | 43.68 | -3.06% | |
| 44.35 | 45.26 | 44.09 | 45.06 | +2.32% | |
| 44.84 | 45.47 | 43.54 | 44.04 | -2.33% | |
| 45.28 | 45.68 | 44.86 | 45.09 | -0.73% | |
| 45.30 | 45.99 | 45.02 | 45.42 | +0.09% | |
| 45.42 | 45.66 | 44.99 | 45.38 | +0.62% | |
| 44.13 | 45.23 | 43.85 | 45.10 | +2.20% | |
| 43.54 | 44.60 | 43.46 | 44.13 | +1.33% | |
| 42.75 | 43.80 | 42.61 | 43.55 | +2.28% | |
| 41.92 | 42.76 | 41.51 | 42.58 | +1.09% | |
| 42.77 | 42.96 | 41.49 | 42.12 | -0.59% | |
| 42.50 | 42.75 | 41.66 | 42.37 | +1.03% | |
| 41.40 | 42.00 | 41.23 | 41.94 | +0.79% | |
| 42.34 | 42.54 | 41.55 | 41.61 | -2.26% | |
| 42.84 | 43.17 | 42.35 | 42.57 | -1.41% | |
| 43.66 | 43.66 | 42.70 | 43.18 | -0.80% | |
| 42.64 | 43.59 | 41.84 | 43.53 | +1.78% | |
| 42.11 | 43.33 | 42.11 | 42.77 | +1.54% | |
| 43.17 | 43.46 | 41.90 | 42.12 | -3.75% | |
| 42.97 | 43.77 | 42.61 | 43.76 | +2.22% | |
| 41.65 | 43.13 | 40.56 | 42.81 | +2.03% | |
| 42.18 | 42.20 | 40.16 | 41.96 | -0.55% | |
| 43.58 | 43.90 | 42.08 | 42.19 | -3.34% | |
| 43.89 | 44.57 | 43.37 | 43.65 | -0.93% | |
| 42.65 | 44.50 | 41.88 | 44.06 | +4.09% | |
| 42.00 | 42.68 | 41.71 | 42.33 | +1.90% | |
| 41.15 | 41.84 | 40.65 | 41.54 | +0.31% | |
| 40.95 | 41.50 | 40.76 | 41.41 | +2.65% | |
| 42.03 | 42.18 | 40.30 | 40.34 | -3.98% | |
| 42.62 | 42.62 | 41.88 | 42.01 | -2.37% | |
| 43.06 | 43.46 | 42.12 | 43.03 | -0.46% | |
| 43.05 | 43.54 | 42.61 | 43.23 | +1.79% | |
| 42.51 | 42.93 | 41.52 | 42.47 | -0.16% | |
| 43.71 | 44.19 | 42.34 | 42.54 | -3.01% | |
| 43.76 | 44.28 | 43.22 | 43.86 | +0.71% | |
| 43.08 | 43.99 | 42.75 | 43.55 | +1.21% | |
| 43.76 | 44.02 | 42.84 | 43.03 | -0.12% | |
| 43.72 | 44.45 | 42.74 | 43.08 | -0.55% | |
| 44.23 | 44.84 | 43.24 | 43.32 | -2.26% | |
| 44.08 | 44.81 | 43.50 | 44.32 | +0.86% | |
| 45.08 | 45.25 | 43.50 | 43.94 | -2.38% | |
| 44.92 | 45.19 | 44.40 | 45.01 | +0.49% | |
| 46.12 | 46.61 | 44.62 | 44.79 | -2.63% | |
| 44.65 | 46.15 | 44.38 | 46.00 | +2.63% | |
| 43.68 | 45.08 | 43.68 | 44.82 | +2.52% | |
| 43.84 | 44.38 | 43.29 | 43.72 | +1.27% | |
| 43.77 | 43.97 | 42.95 | 43.17 | -1.28% | |
| 42.17 | 44.01 | 41.94 | 43.73 | +3.43% | |
| 42.11 | 42.39 | 41.38 | 42.28 | +0.21% | |
| 42.43 | 43.04 | 41.95 | 42.19 | +1.39% | |
| 41.17 | 42.18 | 40.94 | 41.61 | +0.05% | |
| 41.52 | 41.72 | 40.77 | 41.59 | +2.49% | |
| 39.99 | 41.36 | 39.90 | 40.58 | +1.02% | |
| 39.29 | 40.26 | 39.06 | 40.17 | +2.08% | |
| 37.92 | 39.52 | 37.62 | 39.35 | +2.26% | |
| 41.51 | 42.69 | 38.18 | 38.48 | -8.94% | |
| 41.26 | 42.36 | 40.60 | 42.26 | +3.20% | |
| 41.29 | 41.59 | 40.57 | 40.95 | -1.56% | |
| 40.64 | 41.91 | 40.45 | 41.60 | +1.89% | |
| 41.60 | 42.25 | 40.76 | 40.83 | -2.30% | |
| 41.49 | 41.84 | 40.77 | 41.79 | +0.72% | |
| 40.59 | 41.66 | 40.01 | 41.49 | +1.52% | |
| 40.37 | 40.92 | 40.04 | 40.87 | +2.17% | |
| 40.76 | 40.84 | 39.60 | 40.00 | -1.57% | |
| 41.12 | 41.71 | 40.29 | 40.64 | -1.98% | |
| 40.48 | 41.74 | 40.21 | 41.46 | +1.32% | |
| 40.38 | 41.48 | 40.00 | 40.92 | +2.63% | |
| 40.83 | 40.83 | 39.69 | 39.87 | -1.68% | |
| 40.96 | 41.13 | 40.11 | 40.55 | +0.25% | |
| 42.86 | 43.22 | 40.44 | 40.45 | -6.88% | |
| 44.65 | 44.70 | 43.42 | 43.44 | -2.34% | |
| 45.62 | 45.75 | 44.43 | 44.48 | -2.78% | |
| 46.06 | 46.76 | 44.99 | 45.75 | -0.61% | |
| 45.40 | 46.45 | 44.89 | 46.03 | +0.83% | |
| 45.68 | 46.86 | 45.43 | 45.65 | -0.83% | |
| 47.14 | 47.14 | 45.63 | 46.03 | -1.88% | |
| 46.54 | 47.81 | 45.92 | 46.91 | +0.28% | |
| 47.61 | 47.89 | 46.32 | 46.78 | -2.93% | |
| 47.40 | 48.26 | 47.13 | 48.19 | +1.56% | |
| 47.48 | 47.68 | 46.68 | 47.45 | +0.79% | |
| 47.77 | 48.16 | 46.33 | 47.08 | -1.83% | |
| 47.47 | 48.25 | 47.35 | 47.96 | +1.57% | |
| 47.66 | 48.07 | 46.97 | 47.22 | -2.18% | |
| 48.67 | 49.23 | 48.21 | 48.27 | -0.68% | |
| 48.95 | 49.18 | 48.57 | 48.60 | -0.53% | |
| 47.86 | 49.11 | 47.86 | 48.86 | +1.41% | |
| 50.01 | 50.39 | 46.59 | 48.18 | -3.29% | |
| 50.56 | 50.88 | 49.71 | 49.82 | -0.97% | |
| 50.30 | 50.58 | 49.35 | 50.31 | +0.14% | |
| 50.45 | 50.55 | 49.60 | 50.24 | -0.67% | |
| 50.38 | 51.13 | 50.18 | 50.58 | -0.16% | |
| 51.49 | 52.05 | 50.37 | 50.66 | +1.08% | |
| 47.94 | 50.41 | 47.40 | 50.12 | +5.56% | |
| 47.80 | 47.90 | 46.69 | 47.48 | -0.63% | |
| 46.50 | 48.15 | 46.41 | 47.78 | +3.22% | |
| 44.91 | 46.33 | 44.71 | 46.29 | +2.82% | |
| 45.63 | 46.15 | 45.00 | 45.02 | -1.98% | |
| 45.56 | 46.11 | 44.93 | 45.93 | -0.07% | |
| 45.58 | 46.14 | 45.20 | 45.96 | +1.08% | |
| 45.00 | 45.47 | 44.31 | 45.47 | +0.93% | |
| 43.47 | 45.06 | 43.21 | 45.05 | +3.04% | |
| 43.76 | 44.10 | 43.24 | 43.72 | 0.00% | |
| 43.94 | 44.26 | 43.66 | 43.72 | -0.88% | |
| 44.44 | 45.35 | 43.88 | 44.11 | -0.47% | |
| 43.53 | 44.41 | 43.00 | 44.32 | +1.86% | |
| 43.06 | 43.92 | 42.38 | 43.51 | +0.42% | |
| 43.48 | 43.87 | 43.09 | 43.33 | -1.37% | |
| 43.15 | 44.07 | 42.62 | 43.93 | +1.50% | |
| 41.76 | 43.47 | 41.66 | 43.28 | +3.37% | |
| 41.34 | 42.00 | 41.18 | 41.87 | +1.06% | |
| 41.18 | 41.60 | 40.77 | 41.43 | +0.15% | |
| 41.35 | 41.61 | 40.65 | 41.37 | +0.17% | |
| 40.00 | 41.36 | 39.79 | 41.30 | +2.51% | |
| 41.55 | 41.64 | 39.96 | 40.29 | -2.96% | |
| 41.35 | 41.74 | 41.08 | 41.52 | +0.53% | |
| 42.40 | 42.60 | 41.29 | 41.30 | -2.34% | |
| 42.08 | 42.54 | 41.64 | 42.29 | +0.95% | |
| 41.84 | 42.70 | 41.81 | 41.89 | -0.14% | |
| 41.76 | 42.37 | 41.71 | 41.95 | +0.26% | |
| 42.07 | 42.31 | 41.42 | 41.84 | -0.74% | |
| 42.34 | 42.68 | 42.10 | 42.15 | -0.78% | |
| 41.66 | 42.84 | 41.50 | 42.48 | +1.63% | |
| 42.53 | 42.60 | 41.41 | 41.80 | -2.34% | |
| 43.49 | 44.58 | 42.45 | 42.80 | -2.59% | |
| 50.85 | 50.98 | 43.71 | 43.94 | -25.94% | |
| 59.56 | 60.51 | 58.74 | 59.33 | -0.22% | |
| 59.74 | 60.24 | 59.00 | 59.46 | -0.57% | |
| 59.78 | 60.37 | 59.27 | 59.80 | +0.57% | |
| 60.45 | 60.55 | 59.20 | 59.46 | -0.34% | |
| 59.79 | 60.55 | 59.32 | 59.66 | +0.30% | |
| 58.78 | 59.95 | 58.47 | 59.48 | +0.85% | |
| 58.82 | 59.14 | 58.03 | 58.98 | +1.29% | |
| 59.46 | 59.75 | 57.00 | 58.23 | -2.18% | |
| 59.77 | 60.41 | 59.32 | 59.53 | -0.28% | |
| 59.78 | 60.03 | 59.41 | 59.70 | -0.10% | |
| 61.00 | 61.00 | 59.59 | 59.76 | -1.21% | |
| 59.41 | 60.75 | 59.14 | 60.49 | +2.44% | |
| 59.57 | 59.57 | 58.53 | 59.05 | -0.76% | |
| 59.06 | 60.05 | 58.95 | 59.50 | +0.75% | |
| 59.47 | 59.91 | 59.05 | 59.06 | -0.92% | |
| 58.96 | 59.77 | 58.95 | 59.61 | +1.02% | |
| 56.81 | 59.17 | 56.57 | 59.01 | +4.41% | |
| 57.28 | 57.40 | 56.40 | 56.52 | -2.01% | |
| 55.97 | 58.63 | 55.71 | 57.68 | +3.76% | |
| 56.12 | 56.84 | 55.47 | 55.59 | -0.82% | |
| 55.90 | 56.14 | 55.08 | 56.05 | -0.23% | |
| 56.32 | 56.55 | 55.71 | 56.18 | -0.12% | |
| 57.34 | 57.39 | 56.08 | 56.25 | -1.33% | |
| 57.60 | 57.73 | 56.25 | 57.01 | -1.42% | |
| 58.32 | 59.15 | 57.70 | 57.83 | -1.08% | |
| 60.27 | 60.28 | 57.64 | 58.46 | -2.73% | |
| 60.66 | 61.12 | 59.91 | 60.10 | -0.43% | |
| 62.63 | 62.87 | 59.77 | 60.36 | -3.30% | |
| 61.96 | 62.48 | 61.42 | 62.42 | +0.86% | |
| 62.42 | 63.07 | 61.33 | 61.89 | -1.39% | |
| 61.96 | 62.94 | 61.58 | 62.76 | +1.21% | |
| 62.33 | 62.65 | 61.69 | 62.01 | -1.20% | |
| 61.54 | 62.80 | 60.89 | 62.76 | +1.67% | |
| 61.65 | 61.86 | 60.66 | 61.73 | -0.74% | |
| 62.90 | 63.38 | 62.14 | 62.19 | -1.57% | |
| 65.20 | 65.74 | 62.69 | 63.18 | -3.64% | |
| 66.45 | 66.56 | 65.16 | 65.57 | -1.50% | |
| 66.76 | 67.07 | 66.12 | 66.57 | +0.29% | |
| 65.73 | 66.66 | 65.00 | 66.38 | +1.87% | |
| 64.28 | 65.22 | 63.54 | 65.16 | +0.63% | |
| 64.75 | 64.96 | 63.97 | 64.75 | +0.15% | |
| 65.87 | 65.90 | 64.48 | 64.65 | -1.55% | |
| 65.57 | 66.29 | 64.92 | 65.67 | +1.02% | |
| 65.02 | 65.18 | 64.38 | 65.01 | +0.08% | |
| 64.37 | 65.21 | 64.02 | 64.96 | +1.53% | |
| 64.00 | 64.70 | 63.63 | 63.98 | -0.28% | |
| 63.34 | 64.25 | 62.94 | 64.16 | +0.55% | |
| 63.67 | 64.10 | 62.51 | 63.81 | +0.09% | |
| 64.83 | 66.16 | 63.48 | 63.75 | -1.29% | |
| 63.87 | 64.78 | 63.50 | 64.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LW chart for longer ranges.