U.S. markets open in 7 hours 11 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,175.00 +18.00 (+0.05%) F Nasdaq
18,913.50 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,082.40 +5.90 (+0.28%) Petróleo
78.80 +1.08 (+1.39%) Oro
2,349.80 +15.30 (+0.66%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 87.99 | 89.51 | 87.61 | 89.21 | 89.21 | 1,698,200 |
| 23 may 2024 | 88.78 | 88.89 | 87.57 | 87.74 | 87.74 | 2,244,700 |
| 22 may 2024 | 86.80 | 89.13 | 86.55 | 88.77 | 88.77 | 2,383,800 |
| 21 may 2024 | 86.79 | 87.74 | 85.81 | 87.23 | 87.23 | 2,015,700 |
| 20 may 2024 | 86.85 | 87.39 | 85.81 | 86.67 | 86.67 | 1,185,100 |
| 17 may 2024 | 87.06 | 87.21 | 85.92 | 86.77 | 86.77 | 1,219,900 |
| 16 may 2024 | 86.01 | 87.19 | 85.71 | 86.96 | 86.96 | 1,432,300 |
| 15 may 2024 | 86.18 | 86.33 | 84.50 | 86.07 | 86.07 | 1,476,900 |
| 14 may 2024 | 85.13 | 86.10 | 84.92 | 85.58 | 85.58 | 2,210,900 |
| 13 may 2024 | 85.51 | 86.27 | 84.83 | 85.10 | 85.10 | 2,105,700 |
| 10 may 2024 | 84.13 | 85.30 | 83.90 | 85.16 | 85.16 | 1,542,600 |
| 09 may 2024 | 83.31 | 84.10 | 82.37 | 83.83 | 83.83 | 1,651,200 |
| 08 may 2024 | 85.11 | 85.25 | 82.42 | 83.16 | 83.16 | 1,740,000 |
| 07 may 2024 | 84.73 | 85.84 | 84.56 | 85.10 | 85.10 | 1,561,300 |
| 06 may 2024 | 85.15 | 85.43 | 83.72 | 84.41 | 84.41 | 1,555,900 |
| 03 may 2024 | 85.00 | 85.75 | 84.29 | 85.08 | 85.08 | 1,686,300 |
| 02 may 2024 | 82.48 | 84.64 | 82.12 | 84.48 | 84.48 | 2,070,400 |
| 02 may 2024 | 0.36 Dividendo | |||||
| 01 may 2024 | 82.79 | 83.06 | 81.32 | 82.22 | 81.86 | 2,678,200 |
| 30 abr 2024 | 84.12 | 84.42 | 82.57 | 83.34 | 82.98 | 2,294,100 |
| 29 abr 2024 | 84.16 | 85.13 | 83.46 | 84.67 | 84.30 | 1,652,100 |
| 26 abr 2024 | 83.16 | 85.15 | 83.16 | 83.85 | 83.48 | 2,462,700 |
| 25 abr 2024 | 84.50 | 85.23 | 83.35 | 83.50 | 83.13 | 2,079,400 |
| 24 abr 2024 | 83.45 | 84.75 | 82.99 | 84.52 | 84.15 | 3,187,600 |
| 23 abr 2024 | 82.19 | 83.94 | 82.05 | 83.72 | 83.35 | 1,932,200 |
| 22 abr 2024 | 81.00 | 82.50 | 80.84 | 82.12 | 81.76 | 1,949,500 |
| 19 abr 2024 | 80.25 | 82.48 | 79.96 | 81.00 | 80.65 | 2,420,800 |
| 18 abr 2024 | 80.68 | 80.77 | 79.14 | 80.29 | 79.94 | 2,580,900 |
| 17 abr 2024 | 82.19 | 82.75 | 80.33 | 80.36 | 80.01 | 3,006,400 |
| 16 abr 2024 | 79.99 | 82.27 | 79.37 | 82.06 | 81.70 | 3,176,900 |
| 15 abr 2024 | 80.12 | 80.63 | 78.67 | 79.95 | 79.60 | 2,649,400 |
| 12 abr 2024 | 80.78 | 81.48 | 79.07 | 79.77 | 79.42 | 3,513,700 |
| 11 abr 2024 | 80.33 | 82.20 | 79.97 | 81.36 | 81.00 | 5,103,700 |
| 10 abr 2024 | 79.80 | 80.92 | 78.29 | 79.86 | 79.51 | 4,440,800 |
| 09 abr 2024 | 78.00 | 81.28 | 77.96 | 80.44 | 80.09 | 5,576,800 |
| 08 abr 2024 | 79.33 | 80.43 | 77.41 | 77.80 | 77.46 | 5,986,400 |
| 05 abr 2024 | 82.01 | 82.61 | 78.76 | 79.78 | 79.43 | 9,796,300 |
| 04 abr 2024 | 88.53 | 89.48 | 80.02 | 81.53 | 81.17 | 23,227,100 |
| 03 abr 2024 | 103.24 | 103.49 | 100.43 | 101.12 | 100.68 | 3,640,800 |
| 02 abr 2024 | 104.84 | 105.31 | 102.53 | 103.81 | 103.36 | 1,609,000 |
| 01 abr 2024 | 103.57 | 105.55 | 102.76 | 104.98 | 104.52 | 2,540,800 |
| 28 mar 2024 | 106.70 | 107.50 | 106.00 | 106.53 | 106.06 | 1,407,900 |
| 27 mar 2024 | 106.20 | 107.32 | 105.85 | 106.30 | 105.83 | 1,776,000 |
| 26 mar 2024 | 103.07 | 105.68 | 102.76 | 105.60 | 105.14 | 2,653,300 |
| 25 mar 2024 | 103.10 | 104.65 | 102.61 | 102.65 | 102.20 | 1,440,400 |
| 22 mar 2024 | 102.70 | 104.32 | 102.62 | 103.17 | 102.72 | 2,479,300 |
| 21 mar 2024 | 102.93 | 103.61 | 102.17 | 102.74 | 102.29 | 1,219,700 |
| 20 mar 2024 | 104.06 | 104.69 | 101.85 | 103.18 | 102.73 | 1,762,700 |
| 19 mar 2024 | 102.85 | 103.88 | 102.44 | 103.79 | 103.34 | 1,083,000 |
| 18 mar 2024 | 101.60 | 103.57 | 100.56 | 102.86 | 102.41 | 1,289,900 |
| 15 mar 2024 | 100.46 | 102.44 | 100.46 | 102.06 | 101.61 | 1,325,300 |
| 14 mar 2024 | 102.83 | 103.25 | 100.64 | 101.33 | 100.89 | 1,012,600 |
| 13 mar 2024 | 103.10 | 103.91 | 102.22 | 102.94 | 102.49 | 1,081,200 |
| 12 mar 2024 | 102.44 | 103.55 | 101.78 | 103.10 | 102.65 | 1,352,400 |
| 11 mar 2024 | 101.38 | 103.22 | 100.65 | 102.20 | 101.75 | 1,563,800 |
| 08 mar 2024 | 99.65 | 101.27 | 98.60 | 101.19 | 100.75 | 1,436,500 |
| 07 mar 2024 | 102.60 | 102.92 | 99.27 | 99.73 | 99.29 | 1,854,900 |
| 06 mar 2024 | 103.37 | 103.58 | 101.95 | 102.44 | 101.99 | 1,110,000 |
| 05 mar 2024 | 102.20 | 104.01 | 101.79 | 103.15 | 102.70 | 1,257,000 |
| 04 mar 2024 | 102.00 | 102.35 | 100.85 | 102.24 | 101.79 | 1,085,900 |
| 01 mar 2024 | 101.91 | 103.76 | 101.45 | 102.05 | 101.60 | 1,886,300 |
| 29 feb 2024 | 101.49 | 102.54 | 100.80 | 102.21 | 101.76 | 2,199,900 |
| 28 feb 2024 | 100.79 | 101.46 | 100.28 | 100.98 | 100.54 | 724,000 |
| 27 feb 2024 | 101.67 | 102.52 | 100.79 | 100.82 | 100.38 | 937,300 |
| 26 feb 2024 | 102.94 | 103.54 | 101.99 | 102.05 | 101.60 | 780,100 |
| 23 feb 2024 | 104.00 | 104.35 | 102.67 | 102.67 | 102.22 | 794,200 |
| 22 feb 2024 | 102.02 | 105.11 | 101.34 | 103.76 | 103.31 | 2,195,900 |
| 21 feb 2024 | 102.16 | 102.65 | 101.16 | 101.84 | 101.39 | 1,396,200 |
| 20 feb 2024 | 101.34 | 103.45 | 100.80 | 102.16 | 101.71 | 1,499,900 |
| 16 feb 2024 | 103.45 | 103.45 | 100.67 | 101.23 | 100.79 | 2,034,200 |
| 15 feb 2024 | 103.48 | 103.73 | 102.13 | 103.52 | 103.07 | 1,228,800 |
| 14 feb 2024 | 103.60 | 104.04 | 101.20 | 102.85 | 102.40 | 1,509,400 |
| 13 feb 2024 | 100.73 | 103.81 | 100.73 | 103.60 | 103.15 | 2,282,800 |
| 12 feb 2024 | 100.50 | 101.89 | 100.20 | 101.14 | 100.70 | 883,300 |
| 09 feb 2024 | 100.76 | 101.17 | 99.56 | 100.83 | 100.39 | 905,300 |
| 08 feb 2024 | 100.22 | 102.14 | 100.00 | 100.88 | 100.44 | 1,263,200 |
| 07 feb 2024 | 101.13 | 101.74 | 99.28 | 100.19 | 99.75 | 1,767,800 |
| 06 feb 2024 | 104.03 | 104.35 | 100.69 | 101.06 | 100.62 | 1,567,300 |
| 05 feb 2024 | 105.68 | 105.99 | 103.78 | 104.13 | 103.67 | 1,493,000 |
| 02 feb 2024 | 106.02 | 106.90 | 104.99 | 106.10 | 105.64 | 1,496,900 |
| 01 feb 2024 | 102.66 | 105.50 | 102.31 | 105.44 | 104.98 | 2,020,100 |
| 01 feb 2024 | 0.36 Dividendo | |||||
| 31 ene 2024 | 103.44 | 103.61 | 101.81 | 102.44 | 101.63 | 2,725,700 |
| 30 ene 2024 | 105.07 | 105.49 | 103.26 | 103.51 | 102.69 | 1,408,600 |
| 29 ene 2024 | 104.73 | 105.59 | 104.29 | 104.93 | 104.10 | 1,218,800 |
| 26 ene 2024 | 105.38 | 105.54 | 102.89 | 104.19 | 103.37 | 1,941,400 |
| 25 ene 2024 | 106.14 | 106.86 | 102.45 | 105.04 | 104.21 | 2,119,000 |
| 24 ene 2024 | 109.34 | 109.41 | 105.79 | 105.85 | 105.02 | 1,334,600 |
| 23 ene 2024 | 109.99 | 110.46 | 108.96 | 109.56 | 108.70 | 846,700 |
| 22 ene 2024 | 109.27 | 110.02 | 108.31 | 109.70 | 108.84 | 1,262,400 |
| 19 ene 2024 | 110.42 | 110.61 | 108.17 | 109.24 | 108.38 | 1,235,800 |
| 18 ene 2024 | 110.01 | 110.14 | 108.64 | 109.74 | 108.88 | 1,396,200 |
| 17 ene 2024 | 107.71 | 110.13 | 107.69 | 109.99 | 109.12 | 1,619,400 |
| 16 ene 2024 | 106.95 | 108.34 | 106.95 | 108.32 | 107.47 | 1,037,100 |
| 12 ene 2024 | 107.61 | 108.11 | 106.65 | 107.15 | 106.31 | 744,200 |
| 11 ene 2024 | 107.39 | 107.79 | 105.73 | 107.17 | 106.33 | 995,200 |
| 10 ene 2024 | 107.53 | 108.18 | 106.41 | 107.18 | 106.34 | 990,900 |
| 09 ene 2024 | 106.52 | 107.69 | 106.28 | 107.41 | 106.56 | 1,122,700 |
| 08 ene 2024 | 106.18 | 107.94 | 105.75 | 107.38 | 106.53 | 1,604,400 |
| 05 ene 2024 | 104.83 | 108.00 | 104.83 | 106.02 | 105.18 | 2,436,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.