U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,322.00 +34.00 (+0.09%) F Nasdaq
17,756.25 +188.75 (+1.07%) E-mini Russell 2000 Index Futur
1,988.10 -5.10 (-0.26%) Petróleo
83.90 +0.33 (+0.39%) Oro
2,341.40 -1.10 (-0.05%)
Wayfair Inc. (W)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 50.76 | 52.38 | 50.56 | 50.95 | 50.95 | 3,941,030 |
| 24 abr 2024 | 57.19 | 58.33 | 52.29 | 52.92 | 52.92 | 6,794,400 |
| 23 abr 2024 | 54.55 | 58.40 | 54.55 | 57.75 | 57.75 | 3,752,400 |
| 22 abr 2024 | 54.40 | 55.52 | 52.94 | 54.73 | 54.73 | 4,090,400 |
| 19 abr 2024 | 54.15 | 54.65 | 52.70 | 53.68 | 53.68 | 3,211,600 |
| 18 abr 2024 | 54.60 | 56.99 | 54.52 | 54.74 | 54.74 | 3,118,300 |
| 17 abr 2024 | 55.77 | 56.92 | 54.45 | 54.75 | 54.75 | 3,699,300 |
| 16 abr 2024 | 55.80 | 56.10 | 53.01 | 55.35 | 55.35 | 6,994,400 |
| 15 abr 2024 | 60.90 | 60.95 | 56.23 | 56.42 | 56.42 | 5,220,700 |
| 12 abr 2024 | 61.95 | 62.50 | 59.81 | 60.34 | 60.34 | 2,686,900 |
| 11 abr 2024 | 61.50 | 63.40 | 61.11 | 62.75 | 62.75 | 3,326,700 |
| 10 abr 2024 | 61.77 | 63.73 | 60.80 | 61.73 | 61.73 | 6,296,700 |
| 09 abr 2024 | 65.55 | 66.95 | 63.99 | 66.32 | 66.32 | 3,040,800 |
| 08 abr 2024 | 63.05 | 65.44 | 62.88 | 65.37 | 65.37 | 2,274,900 |
| 05 abr 2024 | 61.86 | 63.83 | 61.42 | 63.21 | 63.21 | 2,596,000 |
| 04 abr 2024 | 65.90 | 66.20 | 62.37 | 62.72 | 62.72 | 5,256,000 |
| 03 abr 2024 | 63.70 | 63.82 | 61.33 | 62.41 | 62.41 | 3,078,500 |
| 02 abr 2024 | 64.22 | 64.30 | 62.10 | 63.69 | 63.69 | 3,051,400 |
| 01 abr 2024 | 67.30 | 67.46 | 64.66 | 65.85 | 65.85 | 4,264,000 |
| 28 mar 2024 | 70.00 | 71.31 | 67.51 | 67.88 | 67.88 | 4,565,900 |
| 27 mar 2024 | 67.62 | 69.16 | 66.63 | 67.59 | 67.59 | 5,639,800 |
| 26 mar 2024 | 64.03 | 66.54 | 63.91 | 64.76 | 64.76 | 2,934,100 |
| 25 mar 2024 | 64.65 | 65.49 | 63.11 | 63.35 | 63.35 | 3,480,000 |
| 22 mar 2024 | 65.17 | 65.27 | 63.00 | 63.33 | 63.33 | 2,157,300 |
| 21 mar 2024 | 64.35 | 66.39 | 63.40 | 65.69 | 65.69 | 3,345,900 |
| 20 mar 2024 | 58.98 | 65.04 | 58.98 | 64.74 | 64.74 | 4,322,800 |
| 19 mar 2024 | 60.71 | 62.27 | 59.64 | 59.84 | 59.84 | 3,775,300 |
| 18 mar 2024 | 61.23 | 61.46 | 59.76 | 60.23 | 60.23 | 2,538,000 |
| 15 mar 2024 | 62.53 | 63.26 | 60.75 | 60.95 | 60.95 | 2,832,500 |
| 14 mar 2024 | 64.00 | 64.87 | 61.55 | 62.58 | 62.58 | 2,612,300 |
| 13 mar 2024 | 63.00 | 66.25 | 63.00 | 64.42 | 64.42 | 3,933,600 |
| 12 mar 2024 | 60.41 | 62.08 | 59.96 | 62.00 | 62.00 | 3,021,100 |
| 11 mar 2024 | 60.47 | 61.30 | 58.79 | 58.81 | 58.81 | 3,228,900 |
| 08 mar 2024 | 61.23 | 64.28 | 60.83 | 61.54 | 61.54 | 3,672,700 |
| 07 mar 2024 | 60.39 | 60.77 | 59.01 | 59.86 | 59.86 | 2,312,000 |
| 06 mar 2024 | 61.31 | 61.94 | 58.41 | 59.84 | 59.84 | 3,555,500 |
| 05 mar 2024 | 60.09 | 61.12 | 59.13 | 60.32 | 60.32 | 2,939,500 |
| 04 mar 2024 | 60.18 | 62.69 | 59.82 | 61.31 | 61.31 | 3,573,800 |
| 01 mar 2024 | 59.72 | 60.62 | 58.59 | 60.12 | 60.12 | 3,088,300 |
| 29 feb 2024 | 58.87 | 61.54 | 58.71 | 59.60 | 59.60 | 5,682,500 |
| 28 feb 2024 | 55.99 | 58.85 | 55.52 | 57.69 | 57.69 | 4,886,900 |
| 27 feb 2024 | 54.07 | 57.60 | 53.61 | 57.34 | 57.34 | 6,503,900 |
| 26 feb 2024 | 52.02 | 54.76 | 51.83 | 52.49 | 52.49 | 3,812,100 |
| 23 feb 2024 | 52.10 | 55.16 | 51.81 | 52.56 | 52.56 | 6,673,400 |
| 22 feb 2024 | 52.25 | 54.90 | 50.09 | 54.04 | 54.04 | 14,027,800 |
| 21 feb 2024 | 48.56 | 49.40 | 47.32 | 48.78 | 48.78 | 6,173,900 |
| 20 feb 2024 | 50.75 | 51.09 | 49.29 | 50.48 | 50.48 | 4,613,700 |
| 16 feb 2024 | 52.86 | 53.25 | 49.97 | 52.01 | 52.01 | 3,868,900 |
| 15 feb 2024 | 52.69 | 53.07 | 51.31 | 52.22 | 52.22 | 2,727,900 |
| 14 feb 2024 | 50.85 | 52.48 | 48.75 | 51.91 | 51.91 | 4,246,200 |
| 13 feb 2024 | 51.29 | 51.53 | 49.36 | 50.41 | 50.41 | 4,895,900 |
| 12 feb 2024 | 52.86 | 55.30 | 52.30 | 54.23 | 54.23 | 3,930,600 |
| 09 feb 2024 | 51.81 | 52.81 | 50.96 | 52.42 | 52.42 | 2,142,600 |
| 08 feb 2024 | 49.09 | 52.42 | 48.83 | 51.59 | 51.59 | 3,821,600 |
| 07 feb 2024 | 50.12 | 50.15 | 47.97 | 49.73 | 49.73 | 4,223,500 |
| 06 feb 2024 | 48.83 | 50.68 | 48.15 | 50.66 | 50.66 | 3,189,700 |
| 05 feb 2024 | 50.34 | 50.38 | 48.69 | 49.03 | 49.03 | 2,886,700 |
| 02 feb 2024 | 50.40 | 51.66 | 48.15 | 51.55 | 51.55 | 3,985,400 |
| 01 feb 2024 | 50.83 | 51.60 | 49.04 | 51.24 | 51.24 | 4,582,400 |
| 31 ene 2024 | 51.06 | 54.35 | 49.74 | 50.25 | 50.25 | 5,047,200 |
| 30 ene 2024 | 54.49 | 54.77 | 51.65 | 51.78 | 51.78 | 3,521,800 |
| 29 ene 2024 | 56.20 | 56.33 | 53.62 | 54.95 | 54.95 | 3,712,000 |
| 26 ene 2024 | 55.00 | 57.26 | 54.99 | 56.17 | 56.17 | 4,415,500 |
| 25 ene 2024 | 55.32 | 56.35 | 52.99 | 54.89 | 54.89 | 3,342,300 |
| 24 ene 2024 | 57.18 | 58.04 | 54.52 | 54.77 | 54.77 | 5,147,100 |
| 23 ene 2024 | 58.78 | 60.25 | 57.44 | 57.82 | 57.82 | 3,867,400 |
| 22 ene 2024 | 57.18 | 61.26 | 57.02 | 58.78 | 58.78 | 7,514,600 |
| 19 ene 2024 | 57.89 | 58.30 | 54.53 | 56.13 | 56.13 | 18,546,100 |
| 18 ene 2024 | 51.98 | 52.61 | 49.91 | 50.90 | 50.90 | 3,440,800 |
| 17 ene 2024 | 50.47 | 51.44 | 48.99 | 51.37 | 51.37 | 3,544,000 |
| 16 ene 2024 | 53.00 | 53.39 | 50.69 | 51.74 | 51.74 | 4,046,700 |
| 12 ene 2024 | 54.86 | 56.22 | 50.62 | 50.92 | 50.92 | 4,272,000 |
| 11 ene 2024 | 56.00 | 57.00 | 53.79 | 55.17 | 55.17 | 3,601,200 |
| 10 ene 2024 | 56.30 | 57.73 | 55.60 | 56.43 | 56.43 | 3,220,200 |
| 09 ene 2024 | 54.01 | 57.04 | 53.89 | 55.75 | 55.75 | 2,702,300 |
| 08 ene 2024 | 55.46 | 56.49 | 54.69 | 56.39 | 56.39 | 2,874,800 |
| 05 ene 2024 | 55.17 | 57.07 | 55.10 | 55.36 | 55.36 | 3,827,600 |
| 04 ene 2024 | 54.00 | 56.73 | 53.44 | 56.25 | 56.25 | 4,908,300 |
| 03 ene 2024 | 56.59 | 57.17 | 53.99 | 55.04 | 55.04 | 5,768,500 |
| 02 ene 2024 | 60.72 | 61.56 | 58.47 | 58.79 | 58.79 | 4,931,800 |
| 29 dic 2023 | 64.65 | 65.26 | 61.37 | 61.70 | 61.70 | 2,635,900 |
| 28 dic 2023 | 64.45 | 64.80 | 63.14 | 64.12 | 64.12 | 1,822,100 |
| 27 dic 2023 | 65.41 | 66.96 | 64.19 | 64.41 | 64.41 | 1,850,300 |
| 26 dic 2023 | 67.24 | 67.53 | 64.81 | 64.82 | 64.82 | 2,192,000 |
| 22 dic 2023 | 68.18 | 69.66 | 65.84 | 67.11 | 67.11 | 2,798,900 |
| 21 dic 2023 | 66.80 | 68.38 | 65.62 | 68.17 | 68.17 | 3,429,300 |
| 20 dic 2023 | 65.85 | 68.22 | 64.67 | 64.70 | 64.70 | 3,282,800 |
| 19 dic 2023 | 63.98 | 67.04 | 63.81 | 66.72 | 66.72 | 4,752,700 |
| 18 dic 2023 | 64.22 | 65.60 | 62.63 | 62.94 | 62.94 | 3,352,600 |
| 15 dic 2023 | 65.23 | 65.41 | 62.09 | 64.14 | 64.14 | 4,524,900 |
| 14 dic 2023 | 61.91 | 67.11 | 60.85 | 64.16 | 64.16 | 9,710,800 |
| 13 dic 2023 | 52.04 | 57.99 | 50.19 | 56.92 | 56.92 | 9,591,600 |
| 12 dic 2023 | 54.28 | 54.50 | 51.02 | 52.06 | 52.06 | 5,744,100 |
| 11 dic 2023 | 54.52 | 56.60 | 54.40 | 54.90 | 54.90 | 3,692,500 |
| 08 dic 2023 | 52.31 | 55.70 | 51.89 | 55.10 | 55.10 | 6,039,200 |
| 07 dic 2023 | 52.35 | 53.81 | 51.83 | 53.07 | 53.07 | 3,480,100 |
| 06 dic 2023 | 56.07 | 56.62 | 52.14 | 53.07 | 53.07 | 4,709,200 |
| 05 dic 2023 | 57.37 | 58.22 | 55.61 | 55.63 | 55.63 | 3,794,500 |
| 04 dic 2023 | 57.98 | 59.75 | 57.43 | 58.31 | 58.31 | 2,889,100 |
| 01 dic 2023 | 56.06 | 58.91 | 55.46 | 58.53 | 58.53 | 3,594,500 |
| *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.