LW
Lamb Wst Hldg-WI (LW)
NYSE
$44.91+$1.23 (+2.80%)
Price as of Jun 23, 2026 12:58 PM EDT
  • $6.0B
    Market Cap
  • -16.82%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -0.18%
    Low Price$41.61
    High Price$45.42
  • 3 Months
    +10.17%
    Low Price$38.48
    High Price$46.00
  • 1 Year
    -16.82%
    Low Price$38.48
    High Price$66.57
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
44.31
44.59
43.31
43.68
-3.06%
1,514,604
06/18/2026
44.35
45.26
44.09
45.06
+2.32%
2,774,905
06/17/2026
44.84
45.47
43.54
44.04
-2.33%
1,162,642
06/16/2026
45.28
45.68
44.86
45.09
-0.73%
1,233,032
06/15/2026
45.30
45.99
45.02
45.42
+0.09%
1,035,051
06/12/2026
45.42
45.66
44.99
45.38
+0.62%
1,087,580
06/11/2026
44.13
45.23
43.85
45.10
+2.20%
1,222,538
06/10/2026
43.54
44.60
43.46
44.13
+1.33%
1,144,789
06/09/2026
42.75
43.80
42.61
43.55
+2.28%
1,315,696
06/08/2026
41.92
42.76
41.51
42.58
+1.09%
1,048,415
06/05/2026
42.77
42.96
41.49
42.12
-0.59%
1,411,423
06/04/2026
42.50
42.75
41.66
42.37
+1.03%
1,107,606
06/03/2026
41.40
42.00
41.23
41.94
+0.79%
1,070,428
06/02/2026
42.34
42.54
41.55
41.61
-2.26%
1,646,706
06/01/2026
42.84
43.17
42.35
42.57
-1.41%
1,041,374
05/29/2026
43.66
43.66
42.70
43.18
-0.80%
1,853,159
05/28/2026
42.64
43.59
41.84
43.53
+1.78%
1,636,551
05/27/2026
42.11
43.33
42.11
42.77
+1.54%
1,332,347
05/26/2026
43.17
43.46
41.90
42.12
-3.75%
1,589,074
05/22/2026
42.97
43.77
42.61
43.76
+2.22%
1,300,019
05/21/2026
41.65
43.13
40.56
42.81
+2.03%
1,659,946
05/20/2026
42.18
42.20
40.16
41.96
-0.55%
2,136,358
05/19/2026
43.58
43.90
42.08
42.19
-3.34%
1,464,915
05/18/2026
43.89
44.57
43.37
43.65
-0.93%
2,125,007
05/15/2026
42.65
44.50
41.88
44.06
+4.09%
2,818,788
05/14/2026
42.00
42.68
41.71
42.33
+1.90%
1,839,959
05/13/2026
41.15
41.84
40.65
41.54
+0.31%
1,599,561
05/12/2026
40.95
41.50
40.76
41.41
+2.65%
1,638,316
05/11/2026
42.03
42.18
40.30
40.34
-3.98%
1,621,403
05/08/2026
42.62
42.62
41.88
42.01
-1.50%
983,992
05/08/2026
$0.38 Dividend
05/07/2026
42.68
43.08
41.75
42.65
-0.46%
1,236,904
05/06/2026
42.67
43.16
42.23
42.85
+1.79%
1,124,027
05/05/2026
42.13
42.55
41.15
42.09
-0.16%
1,518,247
05/04/2026
43.32
43.80
41.97
42.16
-3.01%
1,477,266
05/01/2026
43.37
43.89
42.84
43.47
+0.71%
1,563,925
04/30/2026
42.70
43.60
42.37
43.17
+1.21%
1,249,870
04/29/2026
43.37
43.63
42.46
42.65
-0.12%
1,239,273
04/28/2026
43.33
44.06
42.36
42.70
-0.55%
1,126,526
04/27/2026
43.84
44.44
42.86
42.94
-2.26%
1,388,940
04/24/2026
43.69
44.41
43.12
43.93
+0.86%
1,211,822
04/23/2026
44.68
44.85
43.11
43.55
-2.38%
1,469,263
04/22/2026
44.52
44.79
44.01
44.61
+0.49%
1,367,945
04/21/2026
45.71
46.20
44.23
44.39
-2.63%
1,623,369
04/20/2026
44.26
45.74
43.98
45.59
+2.63%
2,030,840
04/17/2026
43.29
44.68
43.29
44.42
+2.52%
2,051,237
04/16/2026
43.45
43.99
42.91
43.33
+1.27%
1,995,905
04/15/2026
43.38
43.58
42.57
42.79
-1.28%
2,031,624
04/14/2026
41.80
43.62
41.57
43.34
+3.43%
2,299,752
04/13/2026
41.74
42.02
41.01
41.91
+0.21%
2,608,556
04/10/2026
42.06
42.66
41.58
41.82
+1.39%
1,865,728
04/09/2026
40.81
41.81
40.58
41.24
+0.05%
2,144,472
04/08/2026
41.15
41.35
40.41
41.22
+2.49%
2,030,198
04/07/2026
39.64
40.99
39.55
40.22
+1.02%
2,578,627
04/06/2026
38.94
39.90
38.71
39.82
+2.08%
2,713,694
04/02/2026
37.59
39.17
37.29
39.00
+2.26%
4,642,200
04/01/2026
41.14
42.31
37.84
38.14
-8.94%
6,955,303
04/01/2026
$0.72 Earnings
03/31/2026
40.90
41.99
40.24
41.89
+3.20%
4,821,985
03/30/2026
40.93
41.22
40.21
40.59
-1.56%
2,737,356
03/27/2026
40.28
41.53
40.09
41.23
+1.89%
2,075,059
03/26/2026
41.23
41.88
40.40
40.47
-2.30%
1,810,626
03/25/2026
41.12
41.47
40.41
41.42
+0.72%
2,260,493
03/24/2026
40.23
41.29
39.66
41.12
+1.52%
2,329,141
03/23/2026
40.01
40.56
39.69
40.51
+2.17%
3,256,817
03/20/2026
40.40
40.47
39.25
39.65
-1.57%
37,333,974
03/19/2026
40.76
41.34
39.93
40.28
-1.98%
2,063,030
03/18/2026
40.12
41.37
39.85
41.09
+1.32%
2,827,651
03/17/2026
40.02
41.11
39.65
40.56
+2.63%
2,746,814
03/16/2026
40.47
40.47
39.34
39.52
-1.68%
3,285,044
03/13/2026
40.60
40.77
39.75
40.19
+0.25%
4,936,463
03/12/2026
42.48
42.84
40.08
40.09
-6.88%
4,372,999
03/11/2026
44.26
44.31
43.04
43.06
-2.34%
2,608,611
03/10/2026
45.22
45.34
44.04
44.09
-2.78%
2,447,623
03/09/2026
45.65
46.35
44.59
45.35
-0.61%
2,960,092
03/06/2026
45.00
46.04
44.49
45.62
+0.83%
4,678,203
03/05/2026
45.28
46.45
45.03
45.25
-0.83%
2,033,107
03/04/2026
46.72
46.72
45.22
45.62
-1.88%
1,534,338
03/03/2026
46.13
47.38
45.51
46.50
+0.28%
1,886,339
03/02/2026
47.19
47.47
45.91
46.37
-2.93%
1,868,141
02/27/2026
46.98
47.84
46.71
47.76
+1.56%
1,664,950
02/26/2026
47.06
47.26
46.27
47.03
+0.79%
1,974,407
02/25/2026
47.35
47.73
45.92
46.66
-1.83%
1,311,488
02/24/2026
47.05
47.82
46.93
47.54
+1.57%
1,333,967
02/23/2026
47.24
47.65
46.56
46.80
-2.18%
1,477,991
02/20/2026
48.24
48.80
47.78
47.84
-0.68%
1,452,343
02/19/2026
48.52
48.75
48.14
48.17
-0.53%
1,264,151
02/18/2026
47.43
48.67
47.43
48.43
+1.41%
1,361,517
02/17/2026
49.57
49.95
46.18
47.75
-3.29%
2,359,493
02/13/2026
50.11
50.43
49.27
49.38
-0.97%
1,383,891
02/12/2026
49.86
50.13
48.91
49.87
+0.14%
1,489,262
02/11/2026
50.00
50.10
49.16
49.80
-0.67%
1,677,814
02/10/2026
49.94
50.68
49.74
50.13
-0.16%
1,472,257
02/09/2026
51.04
51.59
49.93
50.21
+1.08%
3,016,624
02/06/2026
47.52
49.96
46.98
49.68
+5.56%
3,645,071
02/05/2026
47.38
47.48
46.28
47.06
-0.63%
2,215,349
02/04/2026
46.09
47.72
46.00
47.36
+3.22%
4,588,976
02/03/2026
44.51
45.92
44.32
45.88
+2.82%
2,959,059
02/02/2026
45.23
45.74
44.60
44.62
-1.98%
3,489,596
01/30/2026
45.16
45.70
44.53
45.52
+0.77%
3,507,864