Italia markets closed

Wayfair Inc. (W)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,44+4,85 (+7,63%)
Alla chiusura: 04:01PM EDT
68,05 -0,39 (-0,57%)
Dopo ore: 04:37PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202464,0068,6463,1568,4468,446.979.338
03 mag 202461,7363,6460,3263,5963,598.825.400
02 mag 202460,0060,0055,3258,6458,6414.143.800
01 mag 202450,3253,3749,4850,5350,537.010.800
30 apr 202452,1352,9250,1050,1550,154.950.900
29 apr 202451,9152,5951,0251,1751,174.546.400
26 apr 202450,5852,5149,2552,0152,013.781.200
25 apr 202450,7652,3850,5650,9550,953.948.600
24 apr 202457,1958,3352,2952,9252,926.794.400
23 apr 202454,5558,4054,5557,7557,753.752.400
22 apr 202454,4055,5252,9454,7354,734.090.400
19 apr 202454,1554,6552,7053,6853,683.211.600
18 apr 202454,6056,9954,5254,7454,743.118.300
17 apr 202455,7756,9254,4554,7554,753.699.300
16 apr 202455,8056,1053,0155,3555,356.994.400
15 apr 202460,9060,9556,2356,4256,425.220.700
12 apr 202461,9562,5059,8160,3460,342.686.900
11 apr 202461,5063,4061,1162,7562,753.326.700
10 apr 202461,7763,7360,8061,7361,736.296.700
09 apr 202465,5566,9563,9966,3266,323.040.800
08 apr 202463,0565,4462,8865,3765,372.274.900
05 apr 202461,8663,8361,4263,2163,212.596.000
04 apr 202465,9066,2062,3762,7262,725.256.000
03 apr 202463,7063,8261,3362,4162,413.078.500
02 apr 202464,2264,3062,1063,6963,693.051.400
01 apr 202467,3067,4664,6665,8565,854.264.000
28 mar 202470,0071,3167,5167,8867,884.565.900
27 mar 202467,6269,1666,6367,5967,595.639.800
26 mar 202464,0366,5463,9164,7664,762.934.100
25 mar 202464,6565,4963,1163,3563,353.480.000
22 mar 202465,1765,2763,0063,3363,332.157.300
21 mar 202464,3566,3963,4065,6965,693.345.900
20 mar 202458,9865,0458,9864,7464,744.322.800
19 mar 202460,7162,2759,6459,8459,843.775.300
18 mar 202461,2361,4659,7660,2360,232.538.000
15 mar 202462,5363,2660,7560,9560,952.832.500
14 mar 202464,0064,8761,5562,5862,582.612.300
13 mar 202463,0066,2563,0064,4264,423.933.600
12 mar 202460,4162,0859,9662,0062,003.021.100
11 mar 202460,4761,3058,7958,8158,813.228.900
08 mar 202461,2364,2860,8361,5461,543.672.700
07 mar 202460,3960,7759,0159,8659,862.312.000
06 mar 202461,3161,9458,4159,8459,843.555.500
05 mar 202460,0961,1259,1360,3260,322.939.500
04 mar 202460,1862,6959,8261,3161,313.573.800
01 mar 202459,7260,6258,5960,1260,123.088.300
29 feb 202458,8761,5458,7159,6059,605.682.500
28 feb 202455,9958,8555,5257,6957,694.886.900
27 feb 202454,0757,6053,6157,3457,346.503.900
26 feb 202452,0254,7651,8352,4952,493.812.100
23 feb 202452,1055,1651,8152,5652,566.673.400
22 feb 202452,2554,9050,0954,0454,0414.027.800
21 feb 202448,5649,4047,3248,7848,786.173.900
20 feb 202450,7551,0949,2950,4850,484.613.700
16 feb 202452,8653,2549,9752,0152,013.868.900
15 feb 202452,6953,0751,3152,2252,222.727.900
14 feb 202450,8552,4848,7551,9151,914.246.200
13 feb 202451,2951,5349,3650,4150,414.895.900
12 feb 202452,8655,3052,3054,2354,233.930.600
09 feb 202451,8152,8150,9652,4252,422.142.600
08 feb 202449,0952,4248,8351,5951,593.821.600
07 feb 202450,1250,1547,9749,7349,734.223.500
06 feb 202448,8350,6848,1550,6650,663.189.700
05 feb 202450,3450,3848,6949,0349,032.886.700
02 feb 202450,4051,6648,1551,5551,553.985.400
01 feb 202450,8351,6049,0451,2451,244.582.400
31 gen 202451,0654,3549,7450,2550,255.047.200
30 gen 202454,4954,7751,6551,7851,783.521.800
29 gen 202456,2056,3353,6254,9554,953.712.000
26 gen 202455,0057,2654,9956,1756,174.415.500
25 gen 202455,3256,3552,9954,8954,893.342.300
24 gen 202457,1858,0454,5254,7754,775.147.100
23 gen 202458,7860,2557,4457,8257,823.867.400
22 gen 202457,1861,2657,0258,7858,787.514.600
19 gen 202457,8958,3054,5356,1356,1318.546.100
18 gen 202451,9852,6149,9150,9050,903.440.800
17 gen 202450,4751,4448,9951,3751,373.544.000
16 gen 202453,0053,3950,6951,7451,744.046.700
12 gen 202454,8656,2250,6250,9250,924.272.000
11 gen 202456,0057,0053,7955,1755,173.601.200
10 gen 202456,3057,7355,6056,4356,433.220.200
09 gen 202454,0157,0453,8955,7555,752.702.300
08 gen 202455,4656,4954,6956,3956,392.874.800
05 gen 202455,1757,0755,1055,3655,363.827.600
04 gen 202454,0056,7353,4456,2556,254.908.300
03 gen 202456,5957,1753,9955,0455,045.768.500
02 gen 202460,7261,5658,4758,7958,794.931.800
29 dic 202364,6565,2661,3761,7061,702.635.900
28 dic 202364,4564,8063,1464,1264,121.822.100
27 dic 202365,4166,9664,1964,4164,411.850.300
26 dic 202367,2467,5364,8164,8264,822.192.000
22 dic 202368,1869,6665,8467,1167,112.798.900
21 dic 202366,8068,3865,6268,1768,173.429.300
20 dic 202365,8568,2264,6764,7064,703.282.800
19 dic 202363,9867,0463,8166,7266,724.752.700
18 dic 202364,2265,6062,6362,9462,943.352.600
15 dic 202365,2365,4162,0964,1464,144.524.900
14 dic 202361,9167,1160,8564,1664,169.710.800
13 dic 202352,0457,9950,1956,9256,929.591.600
12 dic 202354,2854,5051,0252,0652,065.744.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...