Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

73.54

+5.20

(+7.61%)

At close: 04:01PM EDT

73.54

0.00

(0.00%)

After hours:

07:56PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	68.40	76.35	65.02	73.54	73.54	5,197,600
15 Aug 2022	68.10	70.40	67.15	68.34	68.34	2,137,600
12 Aug 2022	65.20	68.78	62.82	68.62	68.62	2,786,500
11 Aug 2022	68.02	71.62	64.06	64.52	64.52	4,452,000
10 Aug 2022	63.58	65.10	60.72	65.03	65.03	3,545,500
09 Aug 2022	69.86	70.18	59.31	59.61	59.61	5,556,400
08 Aug 2022	64.36	72.86	64.22	71.85	71.85	5,580,400
05 Aug 2022	61.50	65.05	58.22	62.31	62.31	3,839,300
04 Aug 2022	60.48	68.11	59.28	62.91	62.91	6,842,400
03 Aug 2022	58.11	65.97	57.37	64.44	64.44	5,541,500
02 Aug 2022	56.32	59.33	55.36	57.45	57.45	3,413,300
01 Aug 2022	53.50	57.37	52.12	56.82	56.82	2,844,600
29 Jul 2022	52.35	53.98	49.61	53.91	53.91	2,960,200
28 Jul 2022	48.96	52.87	47.19	52.61	52.61	4,022,700
27 Jul 2022	45.58	50.01	45.52	49.94	49.94	3,551,800
26 Jul 2022	46.65	46.94	44.93	45.10	45.10	3,963,300
25 Jul 2022	51.74	51.74	48.89	49.34	49.34	2,329,600
22 Jul 2022	55.61	55.85	51.54	51.75	51.75	2,669,900
21 Jul 2022	55.97	58.55	54.31	57.06	57.06	2,961,700
20 Jul 2022	54.72	57.43	54.17	56.43	56.43	2,821,000
19 Jul 2022	53.22	54.57	50.92	54.21	54.21	2,090,100
18 Jul 2022	52.87	56.96	51.83	52.21	52.21	2,859,300
15 Jul 2022	49.84	52.15	49.43	52.00	52.00	2,542,800
14 Jul 2022	50.40	50.55	48.21	49.13	49.13	1,988,700
13 Jul 2022	48.75	52.63	47.67	50.21	50.21	2,392,700
12 Jul 2022	50.59	52.30	49.66	50.76	50.76	2,613,100
11 Jul 2022	54.11	55.00	49.90	50.02	50.02	2,749,400
08 Jul 2022	55.96	57.62	53.48	55.31	55.31	4,447,100
07 Jul 2022	51.81	58.04	51.70	57.94	57.94	3,353,100
06 Jul 2022	53.05	55.43	50.68	52.22	52.22	4,017,100
05 Jul 2022	44.91	53.75	43.36	53.68	53.68	5,500,300
01 Jul 2022	43.71	46.36	43.39	45.32	45.32	2,843,600
30 Jun 2022	46.72	47.10	43.31	43.56	43.56	5,178,300
29 Jun 2022	49.31	50.10	47.59	48.17	48.17	2,984,300
28 Jun 2022	55.24	56.26	50.25	50.32	50.32	2,734,600
27 Jun 2022	60.06	61.15	54.14	55.70	55.70	3,457,000
24 Jun 2022	54.88	59.40	54.88	59.35	59.35	5,021,100
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	4,070,700
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	3,880,000
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 Apr 2022	80.29	83.80	76.62	76.94	76.94	4,581,100
28 Apr 2022	76.96	83.60	75.66	83.39	83.39	4,231,900
27 Apr 2022	79.10	82.16	75.65	76.28	76.28	3,488,700
26 Apr 2022	82.89	84.00	77.58	79.24	79.24	3,519,500
25 Apr 2022	84.14	85.28	80.32	83.93	83.93	3,482,400
22 Apr 2022	92.84	93.24	83.76	85.23	85.23	5,240,700
21 Apr 2022	98.29	99.78	92.43	92.72	92.72	3,157,800
20 Apr 2022	102.99	104.29	95.58	97.09	97.09	3,133,000
19 Apr 2022	101.61	107.06	100.27	106.60	106.60	2,005,300
18 Apr 2022	107.82	108.02	99.39	102.00	102.00	3,258,900
14 Apr 2022	117.21	119.96	108.09	108.23	108.23	2,872,600
13 Apr 2022	105.84	117.00	105.24	117.00	117.00	5,465,100
12 Apr 2022	115.53	118.23	106.63	107.55	107.55	3,021,600
11 Apr 2022	108.94	117.89	108.60	113.76	113.76	2,043,700
08 Apr 2022	110.19	118.20	108.90	112.09	112.09	2,394,800
07 Apr 2022	103.95	112.20	103.11	111.94	111.94	2,987,400
06 Apr 2022	111.00	111.82	103.82	106.95	106.95	2,321,400
05 Apr 2022	115.72	121.35	113.35	114.63	114.63	1,281,000
04 Apr 2022	112.49	118.39	111.12	116.68	116.68	1,938,700
01 Apr 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.93+5.78(+0.05%)

NZD/USD0.6319-0.0030(-0.47%)

ALL ORDS7,381.10+19.20(+0.26%)

OIL86.79+0.26(+0.30%)

GOLD1,789.80+0.10(+0.01%)

Wayfair Inc. (W)

NZX 50
11,852.93
+5.78(+0.05%)

NZD/USD
0.6319
-0.0030(-0.47%)

ALL ORDS
7,381.10
+19.20(+0.26%)

OIL
86.79
+0.26(+0.30%)

GOLD
1,789.80
+0.10(+0.01%)