UK Markets open in 7 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.33+1.57 (+2.82%)
At close: 04:00PM EDT
58.64 +1.31 (+2.29%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 202257.6961.1154.9357.3357.336,666,700
12 May 202251.8758.2649.5455.7655.768,837,100
11 May 202257.6359.7052.1352.6152.615,419,500
10 May 202263.7066.5156.6558.4858.486,218,000
09 May 202264.8368.5061.4362.3562.354,915,700
06 May 202265.7169.6056.2366.1766.178,926,600
05 May 202277.0579.2165.3267.4567.4513,634,300
04 May 202287.6291.9582.2190.7690.765,113,300
03 May 202285.5190.0385.0189.8589.852,962,200
02 May 202276.3687.8875.2087.3987.394,651,700
29 Apr 202280.2983.8076.6276.9476.944,580,600
28 Apr 202276.9683.6075.6683.3983.394,231,900
27 Apr 202279.1082.1675.6576.2876.283,488,700
26 Apr 202282.8984.0077.5879.2479.243,519,500
25 Apr 202284.1485.2880.3283.9383.933,482,400
22 Apr 202292.8493.2483.7685.2385.235,240,700
21 Apr 202298.2999.7892.4392.7292.723,157,800
20 Apr 2022102.99104.2995.5897.0997.093,133,000
19 Apr 2022101.61107.06100.27106.60106.602,005,300
18 Apr 2022107.82108.0299.39102.00102.003,258,900
14 Apr 2022117.21119.96108.09108.23108.232,872,600
13 Apr 2022105.84117.00105.24117.00117.005,465,100
12 Apr 2022115.53118.23106.63107.55107.553,021,600
11 Apr 2022108.94117.89108.60113.76113.762,043,700
08 Apr 2022110.19118.20108.90112.09112.092,394,800
07 Apr 2022103.95112.20103.11111.94111.942,987,400
06 Apr 2022111.00111.82103.82106.95106.952,321,400
05 Apr 2022115.72121.35113.35114.63114.631,281,000
04 Apr 2022112.49118.39111.12116.68116.681,938,700
01 Apr 2022107.66111.87106.45111.11111.112,102,200
31 Mar 2022119.56119.85110.68110.78110.782,213,900
30 Mar 2022119.86126.87118.70121.47121.473,373,800
29 Mar 2022122.23130.58119.59129.52129.521,907,600
28 Mar 2022115.68120.10111.65119.85119.851,271,600
25 Mar 2022122.29122.60111.89114.78114.781,534,500
24 Mar 2022120.94122.38115.60121.37121.37953,200
23 Mar 2022125.14129.19120.25121.07121.071,451,800
22 Mar 2022119.34129.79118.25127.65127.651,861,200
21 Mar 2022124.23125.82117.02118.65118.651,675,200
18 Mar 2022119.63126.62118.71124.94124.943,131,600
17 Mar 2022117.43120.31114.01119.86119.862,636,800
16 Mar 2022115.18119.51112.33119.15119.153,645,200
15 Mar 2022106.68118.30106.68112.80112.803,182,200
14 Mar 2022112.71114.97104.00104.81104.812,304,400
11 Mar 2022123.22124.99113.78114.45114.452,582,100
10 Mar 2022126.85126.85116.56120.73120.731,735,600
09 Mar 2022133.00135.30124.95126.71126.711,700,900
08 Mar 2022127.64137.00125.90130.22130.221,984,400
07 Mar 2022127.21131.93123.61126.23126.232,570,100
04 Mar 2022125.64129.35121.60124.81124.812,211,400
03 Mar 2022131.51132.49121.38124.08124.082,049,900
02 Mar 2022132.77133.74126.18131.01131.011,858,600
01 Mar 2022141.71143.40130.70132.51132.512,117,100
28 Feb 2022129.92142.72129.15140.87140.872,893,100
25 Feb 2022130.87133.61121.58131.19131.193,233,800
24 Feb 2022100.81131.26100.57127.07127.076,258,600
23 Feb 2022126.62132.44119.94121.32121.323,144,200
22 Feb 2022125.94130.43117.88122.45122.452,623,300
18 Feb 2022129.44133.61125.31128.09128.092,422,100
17 Feb 2022138.55140.00129.53130.80130.801,545,300
16 Feb 2022145.18145.30133.40136.54136.541,898,800
15 Feb 2022145.06148.87140.88148.39148.391,365,200
14 Feb 2022143.36148.18140.01142.21142.211,641,700
11 Feb 2022148.01150.18143.62145.72145.721,165,400
10 Feb 2022148.12156.04146.16147.77147.771,312,300
09 Feb 2022148.49152.27145.83151.99151.991,250,000
08 Feb 2022140.62149.11140.62146.93146.931,559,000
07 Feb 2022143.11150.97141.04141.24141.241,526,300
04 Feb 2022142.21144.76135.50142.57142.572,308,300
03 Feb 2022144.60145.77137.00138.55138.552,518,300
02 Feb 2022161.46163.07146.38147.31147.312,828,000
01 Feb 2022156.54163.99153.47162.55162.551,224,500
31 Jan 2022148.02157.25147.11155.92155.921,709,000
28 Jan 2022140.60151.14137.90146.78146.781,871,400
27 Jan 2022147.02149.51138.44140.52140.521,871,700
26 Jan 2022155.05155.50140.98142.67142.672,477,300
25 Jan 2022147.00158.00144.85148.86148.862,662,400
24 Jan 2022130.44154.29129.50152.78152.784,426,700
21 Jan 2022144.63145.72137.32139.72139.723,368,000
20 Jan 2022158.94162.84146.80147.90147.902,734,600
19 Jan 2022159.00164.88155.27156.02156.022,211,800
18 Jan 2022166.49168.71161.43162.33162.332,192,600
14 Jan 2022168.00172.01162.93171.46171.461,455,800
13 Jan 2022176.99177.79170.05170.17170.171,566,100
12 Jan 2022181.63183.64176.01176.02176.021,175,100
11 Jan 2022176.63182.92174.80181.81181.81941,900
10 Jan 2022178.41178.41168.15176.49176.491,593,800
07 Jan 2022173.00181.10171.51180.08180.081,374,600
06 Jan 2022170.90178.62165.75174.12174.121,622,700
05 Jan 2022179.51180.80166.60170.26170.262,802,600
04 Jan 2022194.72197.77179.71186.28186.281,829,600
03 Jan 2022191.11196.53186.60195.77195.771,220,600
31 Dec 2021191.72194.04187.50189.97189.97787,200
30 Dec 2021191.81197.84191.81192.81192.81653,600
29 Dec 2021193.20194.11189.23191.72191.72789,700
28 Dec 2021197.61198.47192.54192.86192.86948,400
27 Dec 2021204.39206.48197.86198.88198.88700,100
23 Dec 2021203.15205.59199.92204.37204.37623,800
22 Dec 2021204.86206.89201.19203.79203.79807,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...