LW
Lamb Wst Hldg-WI (LW)
NYSE
$47.86+$0.005 (+0.01%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $6.6B
    Market Cap
  • -12.57%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -9.01%
    Low Price$47.32
    High Price$55.36
  • 3 Months
    +6.88%
    Low Price$42.86
    High Price$55.36
  • 1 Year
    -12.57%
    Low Price$37.86
    High Price$64.57
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
47.67
47.94
46.82
47.85
+1.12%
1,387,665
09/10/2026
47.90
48.23
47.20
47.32
-1.68%
1,285,368
09/09/2026
49.40
49.75
47.84
48.13
-2.57%
1,251,015
09/08/2026
49.59
49.77
48.86
49.40
-0.94%
1,174,327
09/04/2026
50.30
50.98
49.83
49.87
-1.13%
1,071,774
09/03/2026
51.97
52.16
50.10
50.44
-3.76%
1,278,380
09/02/2026
52.66
52.90
52.21
52.41
-0.36%
1,046,534
09/01/2026
54.37
55.00
52.57
52.60
-3.54%
1,640,858
08/31/2026
54.61
55.00
53.90
54.53
-0.82%
2,047,078
08/28/2026
55.06
55.60
54.63
54.98
+0.33%
1,279,994
08/27/2026
54.41
55.70
54.41
54.80
-0.83%
1,420,501
08/26/2026
54.78
55.52
54.57
55.26
-0.18%
1,345,474
08/25/2026
54.54
55.39
53.58
55.36
+1.02%
1,363,235
08/24/2026
53.92
55.46
53.61
54.80
+2.09%
1,183,697
08/21/2026
53.48
54.38
53.32
53.68
+0.39%
1,066,761
08/20/2026
53.37
54.50
52.77
53.47
-0.72%
1,375,647
08/19/2026
52.31
54.12
52.31
53.86
+3.62%
1,230,478
08/18/2026
53.24
53.28
51.98
51.98
-0.97%
857,326
08/17/2026
52.67
53.03
52.36
52.49
-1.09%
1,360,550
08/14/2026
53.67
53.71
53.00
53.07
-1.32%
787,315
08/13/2026
53.50
54.37
53.08
53.78
+1.26%
1,231,967
08/12/2026
52.00
53.36
51.61
53.11
+0.99%
1,046,106
08/11/2026
51.19
53.00
51.19
52.59
+1.51%
917,397
08/10/2026
51.86
52.36
51.48
51.81
-0.88%
1,073,998
08/07/2026
51.86
52.56
51.48
52.27
+1.16%
1,097,863
08/07/2026
$0.38 Dividend
08/06/2026
53.43
53.79
51.62
51.67
-2.35%
1,675,340
08/05/2026
52.94
53.34
52.36
52.91
+0.23%
2,079,883
08/04/2026
51.97
52.91
51.85
52.79
+0.36%
1,375,943
08/03/2026
52.69
53.61
51.88
52.60
+0.84%
1,221,710
07/31/2026
52.17
52.99
51.89
52.17
-1.87%
1,137,366
07/30/2026
52.77
53.30
51.19
53.16
-0.80%
1,771,991
07/29/2026
54.03
55.28
53.41
53.59
-1.17%
1,560,260
07/28/2026
53.04
54.55
52.75
54.22
+2.84%
2,442,477
07/27/2026
49.54
53.12
49.25
52.72
+7.12%
3,785,188
07/24/2026
48.29
49.92
45.02
49.22
+0.81%
5,040,103
07/24/2026
$0.92 Earnings
07/23/2026
47.65
49.44
47.08
48.82
+2.46%
4,737,458
07/22/2026
47.53
48.63
47.20
47.65
+1.57%
1,602,606
07/21/2026
45.79
47.08
45.79
46.91
+1.42%
2,533,226
07/20/2026
46.38
46.52
44.70
46.26
-0.41%
2,554,245
07/17/2026
47.35
47.77
46.02
46.45
-0.28%
1,488,057
07/16/2026
44.75
47.05
44.75
46.58
+3.01%
1,293,724
07/15/2026
46.20
46.86
45.02
45.22
-2.04%
1,261,709
07/14/2026
46.46
46.77
45.88
46.16
-1.02%
1,077,442
07/13/2026
46.52
47.71
46.43
46.64
+1.14%
1,145,581
07/10/2026
45.34
46.14
44.70
46.11
+2.67%
896,084
07/09/2026
45.33
45.77
44.37
44.91
-1.91%
1,674,336
07/08/2026
47.05
47.06
45.73
45.78
-0.84%
1,445,624
07/07/2026
46.46
46.84
45.68
46.17
+0.91%
1,748,856
07/06/2026
44.94
46.45
44.50
45.75
+0.39%
1,508,894
07/02/2026
44.67
45.61
44.21
45.57
+3.08%
1,534,000
07/01/2026
43.26
44.94
43.00
44.21
+3.15%
1,617,390
06/30/2026
43.56
43.79
42.30
42.86
-2.11%
1,605,020
06/29/2026
44.47
44.87
43.36
43.79
-2.33%
1,734,762
06/26/2026
44.16
44.96
43.66
44.83
+1.07%
2,820,107
06/25/2026
45.02
46.16
44.05
44.35
-2.23%
1,316,129
06/24/2026
44.86
45.99
44.76
45.37
+1.83%
1,253,578
06/23/2026
43.68
44.75
43.50
44.55
+2.75%
1,313,153
06/22/2026
43.99
44.26
42.99
43.36
-3.06%
1,514,604
06/18/2026
44.03
44.93
43.76
44.73
+2.32%
2,774,905
06/17/2026
44.51
45.14
43.22
43.72
-2.33%
1,162,642
06/16/2026
44.95
45.35
44.53
44.76
-0.73%
1,233,032
06/15/2026
44.97
45.65
44.69
45.09
+0.09%
1,035,051
06/12/2026
45.09
45.33
44.66
45.05
+0.62%
1,087,580
06/11/2026
43.81
44.89
43.53
44.77
+2.20%
1,222,538
06/10/2026
43.22
44.27
43.14
43.81
+1.33%
1,144,789
06/09/2026
42.44
43.48
42.30
43.23
+2.28%
1,315,696
06/08/2026
41.61
42.45
41.21
42.27
+1.09%
1,048,415
06/05/2026
42.46
42.65
41.19
41.81
-0.59%
1,411,423
06/04/2026
42.19
42.44
41.36
42.06
+1.03%
1,107,606
06/03/2026
41.10
41.69
40.93
41.63
+0.79%
1,070,428
06/02/2026
42.03
42.22
41.24
41.31
-2.26%
1,646,706
06/01/2026
42.53
42.85
42.04
42.26
-1.41%
1,041,374
05/29/2026
43.34
43.34
42.39
42.86
-0.80%
1,853,159
05/28/2026
42.33
43.27
41.53
43.21
+1.78%
1,636,551
05/27/2026
41.80
43.01
41.80
42.46
+1.54%
1,332,347
05/26/2026
42.85
43.14
41.59
41.81
-3.75%
1,589,074
05/22/2026
42.66
43.45
42.30
43.44
+2.22%
1,300,019
05/21/2026
41.35
42.82
40.26
42.50
+2.03%
1,659,946
05/20/2026
41.87
41.89
39.87
41.65
-0.55%
2,136,358
05/19/2026
43.26
43.58
41.77
41.88
-3.34%
1,464,915
05/18/2026
43.57
44.24
43.05
43.33
-0.93%
2,125,007
05/15/2026
42.34
44.18
41.57
43.74
+4.09%
2,818,788
05/14/2026
41.69
42.37
41.41
42.02
+1.90%
1,839,959
05/13/2026
40.85
41.53
40.35
41.24
+0.31%
1,599,561
05/12/2026
40.65
41.20
40.46
41.11
+2.65%
1,638,316
05/11/2026
41.72
41.87
40.01
40.05
-3.98%
1,621,403
05/08/2026
42.31
42.31
41.57
41.70
-1.50%
983,992
05/08/2026
$0.38 Dividend
05/07/2026
42.37
42.76
41.44
42.34
-0.46%
1,236,904
05/06/2026
42.36
42.84
41.93
42.54
+1.79%
1,124,027
05/05/2026
41.83
42.24
40.85
41.79
-0.16%
1,518,247
05/04/2026
43.01
43.48
41.66
41.86
-3.01%
1,477,266
05/01/2026
43.06
43.57
42.53
43.16
+0.71%
1,563,925
04/30/2026
42.39
43.28
42.06
42.85
+1.21%
1,249,870
04/29/2026
43.06
43.31
42.15
42.34
-0.12%
1,239,273
04/28/2026
43.02
43.74
42.05
42.39
-0.55%
1,126,526
04/27/2026
43.52
44.12
42.55
42.62
-2.26%
1,388,940
04/24/2026
43.37
44.09
42.80
43.61
+0.86%
1,211,822