LW
Lamb Wst Hldg-WI (LW)
NYSE
$53.83+$0.004 (+0.007%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $7.6B
    Market Cap
  • -16.40%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +19.52%
    Low Price$41.18
    High Price$55.18
  • 3 Months
    +10.26%
    Low Price$41.18
    High Price$55.36
  • 1 Year
    -16.40%
    Low Price$37.86
    High Price$64.57
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
54.81
55.43
53.78
53.83
-2.45%
1,785,650
10/22/2026
53.65
55.44
52.96
55.18
+3.90%
3,070,574
10/21/2026
53.17
53.80
52.82
53.11
-1.25%
1,096,891
10/20/2026
53.94
54.00
52.66
53.78
+0.64%
1,975,158
10/19/2026
52.87
54.45
52.87
53.44
-0.28%
2,078,565
10/16/2026
54.48
55.11
53.01
53.59
-1.14%
2,835,966
10/15/2026
53.79
54.87
53.47
54.21
+2.24%
3,111,772
10/14/2026
52.02
53.16
51.27
53.02
+2.04%
3,751,916
10/13/2026
50.83
52.51
50.04
51.96
+3.55%
2,766,236
10/12/2026
48.01
50.64
47.81
50.18
+4.83%
3,261,334
10/09/2026
48.92
49.49
47.75
47.87
-3.21%
1,961,627
10/08/2026
48.22
49.83
47.76
49.46
+2.85%
4,638,900
10/07/2026
48.94
49.42
47.93
48.09
+0.38%
3,860,591
10/06/2026
47.03
50.19
46.78
47.91
+7.49%
8,381,671
10/06/2026
$0.75 Earnings
10/05/2026
43.90
45.60
42.99
44.57
+2.22%
6,782,317
10/02/2026
41.08
44.00
40.85
43.60
+5.88%
4,091,549
10/01/2026
41.51
41.84
40.66
41.18
-1.22%
2,093,055
09/30/2026
43.58
43.64
41.63
41.69
-3.65%
1,938,515
09/29/2026
43.48
43.65
42.50
43.27
+0.21%
1,652,694
09/28/2026
43.86
43.86
42.52
43.18
-0.92%
2,240,571
09/25/2026
44.28
44.47
43.54
43.58
-1.78%
1,733,554
09/24/2026
45.41
45.67
44.21
44.37
-1.49%
1,495,243
09/23/2026
46.39
46.71
44.77
45.04
-2.85%
1,467,998
09/22/2026
47.93
47.96
46.07
46.36
-1.97%
1,414,899
09/21/2026
46.22
47.45
46.22
47.29
+1.33%
1,644,570
09/18/2026
46.20
46.80
45.77
46.67
+0.45%
1,961,204
09/17/2026
47.91
47.99
46.21
46.46
-2.25%
1,606,612
09/16/2026
47.07
48.51
46.98
47.53
+0.93%
1,424,315
09/15/2026
47.98
48.07
46.90
47.09
-2.42%
1,683,492
09/14/2026
47.20
48.80
47.20
48.26
+0.86%
1,296,580
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