LW
Lamb Wst Hldg-WI (LW)
NYSE
$56.10+$0.03 (+0.06%)
Price as of Nov 13, 2026 7:30 PM EST
  • $7.6B
    Market Cap
  • 1.47%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +8.64%
    Low Price$52.74
    High Price$57.16
  • 3 Months
    +4.96%
    Low Price$40.90
    High Price$57.16
  • 1 Year
    +1.47%
    Low Price$37.60
    High Price$58.62
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
55.58
56.88
55.30
56.06
+1.50%
1,456,882
11/12/2026
56.66
57.16
55.13
55.23
-2.88%
1,553,365
11/11/2026
56.62
56.91
55.83
56.87
-0.42%
1,296,438
11/10/2026
56.90
57.62
55.91
57.11
-0.09%
1,632,955
11/09/2026
55.51
57.20
54.83
57.16
+3.48%
1,997,185
11/06/2026
53.25
55.30
52.91
55.24
+0.99%
1,537,827
11/06/2026
$0.38 Dividend
11/05/2026
56.21
56.57
53.95
54.70
-2.69%
1,946,372
11/04/2026
55.48
56.49
55.16
56.21
+3.06%
2,052,985
11/03/2026
55.49
56.09
54.52
54.54
-2.93%
1,845,276
11/02/2026
54.46
56.29
53.98
56.19
+4.62%
2,409,798
10/30/2026
54.00
54.38
53.34
53.71
+1.48%
1,678,378
10/29/2026
53.64
53.89
52.72
52.92
-0.37%
1,389,085
10/28/2026
52.95
53.37
52.47
53.12
-0.54%
1,628,085
10/27/2026
53.13
53.51
52.58
53.41
+0.20%
1,144,636
10/26/2026
53.09
54.13
53.01
53.30
-0.30%
1,012,365
10/23/2026
54.43
55.05
53.41
53.46
-2.45%
1,785,650
10/22/2026
53.28
55.06
52.59
54.80
+3.90%
3,070,574
10/21/2026
52.80
53.43
52.46
52.74
-1.25%
1,096,891
10/20/2026
53.57
53.63
52.30
53.41
+0.64%
1,975,158
10/19/2026
52.51
54.07
52.51
53.07
-0.28%
2,078,565
10/16/2026
54.10
54.73
52.64
53.22
-1.14%
2,835,966
10/15/2026
53.42
54.49
53.10
53.84
+2.24%
3,111,772
10/14/2026
51.66
52.79
50.92
52.65
+2.04%
3,751,916
10/13/2026
50.48
52.15
49.69
51.60
+3.55%
2,766,236
10/12/2026
47.68
50.29
47.48
49.83
+4.83%
3,261,334
10/09/2026
48.58
49.15
47.42
47.54
-3.21%
1,961,627
10/08/2026
47.89
49.49
47.43
49.12
+2.85%
4,638,900
10/07/2026
48.60
49.08
47.60
47.76
+0.38%
3,860,591
10/06/2026
46.71
49.84
46.46
47.58
+7.49%
8,381,671
10/06/2026
$0.75 Earnings
10/05/2026
43.60
45.29
42.69
44.26
+2.22%
6,782,317
10/02/2026
40.80
43.70
40.57
43.30
+5.88%
4,091,549
10/01/2026
41.22
41.55
40.37
40.90
-1.22%
2,093,055
09/30/2026
43.28
43.34
41.34
41.40
-3.65%
1,938,515
09/29/2026
43.18
43.34
42.21
42.97
+0.21%
1,652,694
09/28/2026
43.56
43.56
42.23
42.88
-0.92%
2,240,571
09/25/2026
43.97
44.16
43.24
43.28
-1.78%
1,733,554
09/24/2026
45.10
45.35
43.90
44.06
-1.49%
1,495,243
09/23/2026
46.07
46.39
44.46
44.73
-2.85%
1,467,998
09/22/2026
47.60
47.62
45.75
46.04
-1.97%
1,414,899
09/21/2026
45.90
47.12
45.90
46.96
+1.33%
1,644,570
09/18/2026
45.88
46.48
45.45
46.35
+0.45%
1,961,204
09/17/2026
47.58
47.65
45.89
46.14
-2.25%
1,606,612
09/16/2026
46.75
48.18
46.66
47.20
+0.93%
1,424,315
09/15/2026
47.65
47.73
46.58
46.77
-2.42%
1,683,492
09/14/2026
46.87
48.46
46.87
47.93
+0.86%
1,296,580
09/11/2026
47.34
47.61
46.50
47.52
+1.12%
1,387,665
09/10/2026
47.57
47.90
46.87
46.99
-1.68%
1,285,368
09/09/2026
49.06
49.41
47.51
47.80
-2.57%
1,251,015
09/08/2026
49.25
49.42
48.52
49.06
-0.94%
1,174,327
09/04/2026
49.95
50.63
49.49
49.53
-1.13%
1,071,774
09/03/2026
51.61
51.80
49.75
50.09
-3.76%
1,278,380
09/02/2026
52.30
52.53
51.85
52.05
-0.36%
1,046,534
09/01/2026
53.99
54.62
52.21
52.24
-3.54%
1,640,858
08/31/2026
54.23
54.62
53.53
54.15
-0.82%
2,047,078
08/28/2026
54.68
55.21
54.25
54.60
+0.33%
1,279,994
08/27/2026
54.03
55.32
54.03
54.42
-0.83%
1,420,501
08/26/2026
54.40
55.14
54.19
54.88
-0.18%
1,345,474
08/25/2026
54.16
55.01
53.21
54.98
+1.02%
1,363,235
08/24/2026
53.55
55.08
53.24
54.42
+2.09%
1,183,697
08/21/2026
53.11
54.00
52.95
53.31
+0.39%
1,066,761
08/20/2026
53.00
54.12
52.41
53.10
-0.72%
1,375,647
08/19/2026
51.95
53.75
51.95
53.49
+3.62%
1,230,478
08/18/2026
52.87
52.91
51.62
51.62
-0.97%
857,326
08/17/2026
52.31
52.66
52.00
52.13
-1.09%
1,360,550
08/14/2026
53.30
53.34
52.63
52.70
-1.32%
787,315
08/13/2026
53.13
53.99
52.71
53.41
+1.26%
1,231,967
08/12/2026
51.64
52.99
51.25
52.74
+0.99%
1,046,106
08/11/2026
50.84
52.63
50.84
52.23
+1.51%
917,397
08/10/2026
51.50
52.00
51.12
51.45
-0.88%
1,073,998
08/07/2026
51.50
52.20
51.12
51.91
+1.16%
1,097,863
08/07/2026
$0.38 Dividend
08/06/2026
53.06
53.42
51.26
51.31
-2.35%
1,675,340
08/05/2026
52.58
52.97
52.00
52.55
+0.23%
2,079,883
08/04/2026
51.61
52.55
51.50
52.43
+0.36%
1,375,943
08/03/2026
52.33
53.24
51.52
52.24
+0.84%
1,221,710
07/31/2026
51.81
52.62
51.54
51.81
-1.87%
1,137,366
07/30/2026
52.41
52.93
50.84
52.79
-0.80%
1,771,991
07/29/2026
53.66
54.90
53.04
53.22
-1.17%
1,560,260
07/28/2026
52.67
54.17
52.38
53.85
+2.84%
2,442,477
07/27/2026
49.19
52.75
48.91
52.36
+7.12%
3,785,188
07/24/2026
47.96
49.58
44.71
48.88
+0.81%
5,040,103
07/24/2026
$0.92 Earnings
07/23/2026
47.32
49.10
46.76
48.48
+2.46%
4,737,458
07/22/2026
47.20
48.30
46.88
47.32
+1.57%
1,602,606
07/21/2026
45.48
46.76
45.48
46.59
+1.42%
2,533,226
07/20/2026
46.06
46.20
44.39
45.94
-0.41%
2,554,245
07/17/2026
47.03
47.44
45.70
46.13
-0.28%
1,488,057
07/16/2026
44.44
46.73
44.44
46.26
+3.01%
1,293,724
07/15/2026
45.88
46.54
44.71
44.91
-2.04%
1,261,709
07/14/2026
46.14
46.45
45.56
45.84
-1.02%
1,077,442
07/13/2026
46.20
47.38
46.11
46.32
+1.14%
1,145,581
07/10/2026
45.02
45.82
44.39
45.79
+2.67%
896,084
07/09/2026
45.01
45.46
44.07
44.60
-1.91%
1,674,336
07/08/2026
46.73
46.74
45.42
45.47
-0.84%
1,445,624
07/07/2026
46.14
46.51
45.37
45.85
+0.91%
1,748,856
07/06/2026
44.63
46.13
44.19
45.44
+0.39%
1,508,894
07/02/2026
44.36
45.30
43.91
45.26
+3.08%
1,534,000
07/01/2026
42.96
44.63
42.71
43.91
+3.15%
1,617,390