Wayfair Inc. (W)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 54.88 | 59.40 | 54.88 | 59.35 | 59.35 | 5,020,800 |
| 23 jun 2022 | 48.50 | 54.21 | 47.82 | 54.16 | 54.16 | 4,865,000 |
| 22 jun 2022 | 44.62 | 48.42 | 44.62 | 48.00 | 48.00 | 3,216,200 |
| 21 jun 2022 | 46.18 | 47.86 | 44.83 | 44.97 | 44.97 | 2,992,000 |
| 17 jun 2022 | 45.18 | 46.80 | 44.72 | 45.80 | 45.80 | 4,068,900 |
| 16 jun 2022 | 45.98 | 46.84 | 43.72 | 44.18 | 44.18 | 2,564,100 |
| 15 jun 2022 | 48.07 | 50.60 | 47.43 | 48.61 | 48.61 | 2,938,200 |
| 14 jun 2022 | 48.44 | 49.22 | 46.02 | 47.14 | 47.14 | 2,759,000 |
| 13 jun 2022 | 48.03 | 51.00 | 47.31 | 47.96 | 47.96 | 4,227,300 |
| 10 jun 2022 | 52.50 | 53.28 | 49.75 | 51.55 | 51.55 | 3,560,600 |
| 09 jun 2022 | 56.29 | 56.85 | 53.16 | 54.00 | 54.00 | 3,308,200 |
| 08 jun 2022 | 55.12 | 58.42 | 55.12 | 56.58 | 56.58 | 3,339,900 |
| 07 jun 2022 | 54.31 | 55.42 | 51.79 | 54.72 | 54.72 | 2,593,000 |
| 06 jun 2022 | 59.60 | 60.55 | 56.15 | 56.84 | 56.84 | 2,597,700 |
| 03 jun 2022 | 61.27 | 61.68 | 57.70 | 58.30 | 58.30 | 3,878,100 |
| 02 jun 2022 | 59.26 | 65.69 | 57.47 | 63.77 | 63.77 | 4,554,700 |
| 01 jun 2022 | 60.19 | 60.58 | 55.93 | 57.30 | 57.30 | 2,896,200 |
| 31 may 2022 | 59.10 | 59.99 | 55.44 | 59.39 | 59.39 | 3,711,800 |
| 27 may 2022 | 56.64 | 59.43 | 55.73 | 59.04 | 59.04 | 2,850,400 |
| 26 may 2022 | 51.01 | 57.30 | 51.01 | 56.31 | 56.31 | 4,574,600 |
| 25 may 2022 | 45.67 | 51.16 | 45.60 | 50.30 | 50.30 | 4,634,400 |
| 24 may 2022 | 48.15 | 48.70 | 45.13 | 45.51 | 45.51 | 4,087,500 |
| 23 may 2022 | 51.45 | 51.49 | 46.66 | 50.22 | 50.22 | 3,803,100 |
| 20 may 2022 | 51.10 | 51.98 | 47.96 | 51.42 | 51.42 | 4,029,000 |
| 19 may 2022 | 47.47 | 52.31 | 47.47 | 49.72 | 49.72 | 4,277,800 |
| 18 may 2022 | 52.31 | 53.17 | 47.15 | 47.60 | 47.60 | 5,900,000 |
| 17 may 2022 | 51.73 | 55.24 | 50.61 | 55.17 | 55.17 | 5,805,500 |
| 16 may 2022 | 58.32 | 58.32 | 50.60 | 50.81 | 50.81 | 4,758,500 |
| 13 may 2022 | 57.69 | 61.11 | 54.93 | 57.33 | 57.33 | 6,668,100 |
| 12 may 2022 | 51.87 | 58.26 | 49.54 | 55.76 | 55.76 | 8,837,100 |
| 11 may 2022 | 57.63 | 59.70 | 52.13 | 52.61 | 52.61 | 5,419,500 |
| 10 may 2022 | 63.70 | 66.51 | 56.65 | 58.48 | 58.48 | 6,218,000 |
| 09 may 2022 | 64.83 | 68.50 | 61.43 | 62.35 | 62.35 | 4,915,700 |
| 06 may 2022 | 65.71 | 69.60 | 56.23 | 66.17 | 66.17 | 8,927,600 |
| 05 may 2022 | 77.05 | 79.21 | 65.32 | 67.45 | 67.45 | 13,634,300 |
| 04 may 2022 | 87.62 | 91.95 | 82.21 | 90.76 | 90.76 | 5,113,300 |
| 03 may 2022 | 85.51 | 90.03 | 85.01 | 89.85 | 89.85 | 2,962,200 |
| 02 may 2022 | 76.36 | 87.88 | 75.20 | 87.39 | 87.39 | 4,651,700 |
| 29 abr 2022 | 80.29 | 83.80 | 76.62 | 76.94 | 76.94 | 4,581,100 |
| 28 abr 2022 | 76.96 | 83.60 | 75.66 | 83.39 | 83.39 | 4,231,900 |
| 27 abr 2022 | 79.10 | 82.16 | 75.65 | 76.28 | 76.28 | 3,488,700 |
| 26 abr 2022 | 82.89 | 84.00 | 77.58 | 79.24 | 79.24 | 3,519,500 |
| 25 abr 2022 | 84.14 | 85.28 | 80.32 | 83.93 | 83.93 | 3,482,400 |
| 22 abr 2022 | 92.84 | 93.24 | 83.76 | 85.23 | 85.23 | 5,240,700 |
| 21 abr 2022 | 98.29 | 99.78 | 92.43 | 92.72 | 92.72 | 3,157,800 |
| 20 abr 2022 | 102.99 | 104.29 | 95.58 | 97.09 | 97.09 | 3,133,000 |
| 19 abr 2022 | 101.61 | 107.06 | 100.27 | 106.60 | 106.60 | 2,005,300 |
| 18 abr 2022 | 107.82 | 108.02 | 99.39 | 102.00 | 102.00 | 3,258,900 |
| 14 abr 2022 | 117.21 | 119.96 | 108.09 | 108.23 | 108.23 | 2,872,600 |
| 13 abr 2022 | 105.84 | 117.00 | 105.24 | 117.00 | 117.00 | 5,465,100 |
| 12 abr 2022 | 115.53 | 118.23 | 106.63 | 107.55 | 107.55 | 3,021,600 |
| 11 abr 2022 | 108.94 | 117.89 | 108.60 | 113.76 | 113.76 | 2,043,700 |
| 08 abr 2022 | 110.19 | 118.20 | 108.90 | 112.09 | 112.09 | 2,394,800 |
| 07 abr 2022 | 103.95 | 112.20 | 103.11 | 111.94 | 111.94 | 2,987,400 |
| 06 abr 2022 | 111.00 | 111.82 | 103.82 | 106.95 | 106.95 | 2,321,400 |
| 05 abr 2022 | 115.72 | 121.35 | 113.35 | 114.63 | 114.63 | 1,281,000 |
| 04 abr 2022 | 112.49 | 118.39 | 111.12 | 116.68 | 116.68 | 1,938,700 |
| 01 abr 2022 | 107.66 | 111.87 | 106.45 | 111.11 | 111.11 | 2,102,200 |
| 31 mar 2022 | 119.56 | 119.85 | 110.68 | 110.78 | 110.78 | 2,213,900 |
| 30 mar 2022 | 119.86 | 126.87 | 118.70 | 121.47 | 121.47 | 3,373,800 |
| 29 mar 2022 | 122.23 | 130.58 | 119.59 | 129.52 | 129.52 | 1,907,600 |
| 28 mar 2022 | 115.68 | 120.10 | 111.65 | 119.85 | 119.85 | 1,271,600 |
| 25 mar 2022 | 122.29 | 122.60 | 111.89 | 114.78 | 114.78 | 1,534,500 |
| 24 mar 2022 | 120.94 | 122.38 | 115.60 | 121.37 | 121.37 | 953,200 |
| 23 mar 2022 | 125.14 | 129.19 | 120.25 | 121.07 | 121.07 | 1,451,800 |
| 22 mar 2022 | 119.34 | 129.79 | 118.25 | 127.65 | 127.65 | 1,861,200 |
| 21 mar 2022 | 124.23 | 125.82 | 117.02 | 118.65 | 118.65 | 1,675,200 |
| 18 mar 2022 | 119.63 | 126.62 | 118.71 | 124.94 | 124.94 | 3,131,600 |
| 17 mar 2022 | 117.43 | 120.31 | 114.01 | 119.86 | 119.86 | 2,636,800 |
| 16 mar 2022 | 115.18 | 119.51 | 112.33 | 119.15 | 119.15 | 3,645,200 |
| 15 mar 2022 | 106.68 | 118.30 | 106.68 | 112.80 | 112.80 | 3,182,200 |
| 14 mar 2022 | 112.71 | 114.97 | 104.00 | 104.81 | 104.81 | 2,304,400 |
| 11 mar 2022 | 123.22 | 124.99 | 113.78 | 114.45 | 114.45 | 2,582,100 |
| 10 mar 2022 | 126.85 | 126.85 | 116.56 | 120.73 | 120.73 | 1,735,600 |
| 09 mar 2022 | 133.00 | 135.30 | 124.95 | 126.71 | 126.71 | 1,700,900 |
| 08 mar 2022 | 127.64 | 137.00 | 125.90 | 130.22 | 130.22 | 1,984,400 |
| 07 mar 2022 | 127.21 | 131.93 | 123.61 | 126.23 | 126.23 | 2,570,100 |
| 04 mar 2022 | 125.64 | 129.35 | 121.60 | 124.81 | 124.81 | 2,211,400 |
| 03 mar 2022 | 131.51 | 132.49 | 121.38 | 124.08 | 124.08 | 2,049,900 |
| 02 mar 2022 | 132.77 | 133.74 | 126.18 | 131.01 | 131.01 | 1,858,600 |
| 01 mar 2022 | 141.71 | 143.40 | 130.70 | 132.51 | 132.51 | 2,117,100 |
| 28 feb 2022 | 129.92 | 142.72 | 129.15 | 140.87 | 140.87 | 2,893,100 |
| 25 feb 2022 | 130.87 | 133.61 | 121.58 | 131.19 | 131.19 | 3,233,800 |
| 24 feb 2022 | 100.81 | 131.26 | 100.57 | 127.07 | 127.07 | 6,258,600 |
| 23 feb 2022 | 126.62 | 132.44 | 119.94 | 121.32 | 121.32 | 3,144,200 |
| 22 feb 2022 | 125.94 | 130.43 | 117.88 | 122.45 | 122.45 | 2,623,300 |
| 18 feb 2022 | 129.44 | 133.61 | 125.31 | 128.09 | 128.09 | 2,422,100 |
| 17 feb 2022 | 138.55 | 140.00 | 129.53 | 130.80 | 130.80 | 1,545,300 |
| 16 feb 2022 | 145.18 | 145.30 | 133.40 | 136.54 | 136.54 | 1,898,800 |
| 15 feb 2022 | 145.06 | 148.87 | 140.88 | 148.39 | 148.39 | 1,365,200 |
| 14 feb 2022 | 143.36 | 148.18 | 140.01 | 142.21 | 142.21 | 1,641,700 |
| 11 feb 2022 | 148.01 | 150.18 | 143.62 | 145.72 | 145.72 | 1,165,400 |
| 10 feb 2022 | 148.12 | 156.04 | 146.16 | 147.77 | 147.77 | 1,312,300 |
| 09 feb 2022 | 148.49 | 152.27 | 145.83 | 151.99 | 151.99 | 1,250,000 |
| 08 feb 2022 | 140.62 | 149.11 | 140.62 | 146.93 | 146.93 | 1,559,000 |
| 07 feb 2022 | 143.11 | 150.97 | 141.04 | 141.24 | 141.24 | 1,526,300 |
| 04 feb 2022 | 142.21 | 144.76 | 135.50 | 142.57 | 142.57 | 2,308,300 |
| 03 feb 2022 | 144.60 | 145.77 | 137.00 | 138.55 | 138.55 | 2,518,300 |
| 02 feb 2022 | 161.46 | 163.07 | 146.38 | 147.31 | 147.31 | 2,828,000 |
| 01 feb 2022 | 156.54 | 163.99 | 153.47 | 162.55 | 162.55 | 1,224,500 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
