NYSE - Nasdaq Real Time Price • USD
Wayfair Inc. (W)
As of 2:11 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.58 | 52.39 | 49.25 | 52.06 | 52.06 | 2,532,554 |
Apr 25, 2024 | 50.76 | 52.38 | 50.56 | 50.95 | 50.95 | 3,942,200 |
Apr 24, 2024 | 57.19 | 58.33 | 52.29 | 52.92 | 52.92 | 6,794,400 |
Apr 23, 2024 | 54.55 | 58.40 | 54.55 | 57.75 | 57.75 | 3,752,400 |
Apr 22, 2024 | 54.40 | 55.52 | 52.94 | 54.73 | 54.73 | 4,090,400 |
Apr 19, 2024 | 54.15 | 54.65 | 52.70 | 53.68 | 53.68 | 3,211,600 |
Apr 18, 2024 | 54.60 | 56.99 | 54.52 | 54.74 | 54.74 | 3,118,300 |
Apr 17, 2024 | 55.77 | 56.92 | 54.45 | 54.75 | 54.75 | 3,699,300 |
Apr 16, 2024 | 55.80 | 56.10 | 53.01 | 55.35 | 55.35 | 6,994,400 |
Apr 15, 2024 | 60.90 | 60.95 | 56.23 | 56.42 | 56.42 | 5,220,700 |
Apr 12, 2024 | 61.95 | 62.50 | 59.81 | 60.34 | 60.34 | 2,686,900 |
Apr 11, 2024 | 61.50 | 63.40 | 61.11 | 62.75 | 62.75 | 3,326,700 |
Apr 10, 2024 | 61.77 | 63.73 | 60.80 | 61.73 | 61.73 | 6,296,700 |
Apr 9, 2024 | 65.55 | 66.95 | 63.99 | 66.32 | 66.32 | 3,040,800 |
Apr 8, 2024 | 63.05 | 65.44 | 62.88 | 65.37 | 65.37 | 2,274,900 |
Apr 5, 2024 | 61.86 | 63.83 | 61.42 | 63.21 | 63.21 | 2,596,000 |
Apr 4, 2024 | 65.90 | 66.20 | 62.37 | 62.72 | 62.72 | 5,256,000 |
Apr 3, 2024 | 63.70 | 63.82 | 61.33 | 62.41 | 62.41 | 3,078,500 |
Apr 2, 2024 | 64.22 | 64.30 | 62.10 | 63.69 | 63.69 | 3,051,400 |
Apr 1, 2024 | 67.30 | 67.46 | 64.66 | 65.85 | 65.85 | 4,264,000 |
Mar 28, 2024 | 70.00 | 71.31 | 67.51 | 67.88 | 67.88 | 4,565,900 |
Mar 27, 2024 | 67.62 | 69.16 | 66.63 | 67.59 | 67.59 | 5,639,800 |
Mar 26, 2024 | 64.03 | 66.54 | 63.91 | 64.76 | 64.76 | 2,934,100 |
Mar 25, 2024 | 64.65 | 65.49 | 63.11 | 63.35 | 63.35 | 3,480,000 |
Mar 22, 2024 | 65.17 | 65.27 | 63.00 | 63.33 | 63.33 | 2,157,300 |
Mar 21, 2024 | 64.35 | 66.39 | 63.40 | 65.69 | 65.69 | 3,345,900 |
Mar 20, 2024 | 58.98 | 65.04 | 58.98 | 64.74 | 64.74 | 4,322,800 |
Mar 19, 2024 | 60.71 | 62.27 | 59.64 | 59.84 | 59.84 | 3,775,300 |
Mar 18, 2024 | 61.23 | 61.46 | 59.76 | 60.23 | 60.23 | 2,538,000 |
Mar 15, 2024 | 62.53 | 63.26 | 60.75 | 60.95 | 60.95 | 2,832,500 |
Mar 14, 2024 | 64.00 | 64.87 | 61.55 | 62.58 | 62.58 | 2,612,300 |
Mar 13, 2024 | 63.00 | 66.25 | 63.00 | 64.42 | 64.42 | 3,933,600 |
Mar 12, 2024 | 60.41 | 62.08 | 59.96 | 62.00 | 62.00 | 3,021,100 |
Mar 11, 2024 | 60.47 | 61.30 | 58.79 | 58.81 | 58.81 | 3,228,900 |
Mar 8, 2024 | 61.23 | 64.28 | 60.83 | 61.54 | 61.54 | 3,672,700 |
Mar 7, 2024 | 60.39 | 60.77 | 59.01 | 59.86 | 59.86 | 2,312,000 |
Mar 6, 2024 | 61.31 | 61.94 | 58.41 | 59.84 | 59.84 | 3,555,500 |
Mar 5, 2024 | 60.09 | 61.12 | 59.13 | 60.32 | 60.32 | 2,939,500 |
Mar 4, 2024 | 60.18 | 62.69 | 59.82 | 61.31 | 61.31 | 3,573,800 |
Mar 1, 2024 | 59.72 | 60.62 | 58.59 | 60.12 | 60.12 | 3,088,300 |
Feb 29, 2024 | 58.87 | 61.54 | 58.71 | 59.60 | 59.60 | 5,682,500 |
Feb 28, 2024 | 55.99 | 58.85 | 55.52 | 57.69 | 57.69 | 4,886,900 |
Feb 27, 2024 | 54.07 | 57.60 | 53.61 | 57.34 | 57.34 | 6,503,900 |
Feb 26, 2024 | 52.02 | 54.76 | 51.83 | 52.49 | 52.49 | 3,812,100 |
Feb 23, 2024 | 52.10 | 55.16 | 51.81 | 52.56 | 52.56 | 6,673,400 |
Feb 22, 2024 | 52.25 | 54.90 | 50.09 | 54.04 | 54.04 | 14,027,800 |
Feb 21, 2024 | 48.56 | 49.40 | 47.32 | 48.78 | 48.78 | 6,173,900 |
Feb 20, 2024 | 50.75 | 51.09 | 49.29 | 50.48 | 50.48 | 4,613,700 |
Feb 16, 2024 | 52.86 | 53.25 | 49.97 | 52.01 | 52.01 | 3,868,900 |
Feb 15, 2024 | 52.69 | 53.07 | 51.31 | 52.22 | 52.22 | 2,727,900 |
Feb 14, 2024 | 50.85 | 52.48 | 48.75 | 51.91 | 51.91 | 4,246,200 |
Feb 13, 2024 | 51.29 | 51.53 | 49.36 | 50.41 | 50.41 | 4,895,900 |
Feb 12, 2024 | 52.86 | 55.30 | 52.30 | 54.23 | 54.23 | 3,930,600 |
Feb 9, 2024 | 51.81 | 52.81 | 50.96 | 52.42 | 52.42 | 2,142,600 |
Feb 8, 2024 | 49.09 | 52.42 | 48.83 | 51.59 | 51.59 | 3,821,600 |
Feb 7, 2024 | 50.12 | 50.15 | 47.97 | 49.73 | 49.73 | 4,223,500 |
Feb 6, 2024 | 48.83 | 50.68 | 48.15 | 50.66 | 50.66 | 3,189,700 |
Feb 5, 2024 | 50.34 | 50.38 | 48.69 | 49.03 | 49.03 | 2,886,700 |
Feb 2, 2024 | 50.40 | 51.66 | 48.15 | 51.55 | 51.55 | 3,985,400 |
Feb 1, 2024 | 50.83 | 51.60 | 49.04 | 51.24 | 51.24 | 4,582,400 |
Jan 31, 2024 | 51.06 | 54.35 | 49.74 | 50.25 | 50.25 | 5,047,200 |
Jan 30, 2024 | 54.49 | 54.77 | 51.65 | 51.78 | 51.78 | 3,521,800 |
Jan 29, 2024 | 56.20 | 56.33 | 53.62 | 54.95 | 54.95 | 3,712,000 |
Jan 26, 2024 | 55.00 | 57.26 | 54.99 | 56.17 | 56.17 | 4,415,500 |
Jan 25, 2024 | 55.32 | 56.35 | 52.99 | 54.89 | 54.89 | 3,342,300 |
Jan 24, 2024 | 57.18 | 58.04 | 54.52 | 54.77 | 54.77 | 5,147,100 |
Jan 23, 2024 | 58.78 | 60.25 | 57.44 | 57.82 | 57.82 | 3,867,400 |
Jan 22, 2024 | 57.18 | 61.26 | 57.02 | 58.78 | 58.78 | 7,514,600 |
Jan 19, 2024 | 57.89 | 58.30 | 54.53 | 56.13 | 56.13 | 18,546,100 |
Jan 18, 2024 | 51.98 | 52.61 | 49.91 | 50.90 | 50.90 | 3,440,800 |
Jan 17, 2024 | 50.47 | 51.44 | 48.99 | 51.37 | 51.37 | 3,544,000 |
Jan 16, 2024 | 53.00 | 53.39 | 50.69 | 51.74 | 51.74 | 4,046,700 |
Jan 12, 2024 | 54.86 | 56.22 | 50.62 | 50.92 | 50.92 | 4,272,000 |
Jan 11, 2024 | 56.00 | 57.00 | 53.79 | 55.17 | 55.17 | 3,601,200 |
Jan 10, 2024 | 56.30 | 57.73 | 55.60 | 56.43 | 56.43 | 3,220,200 |
Jan 9, 2024 | 54.01 | 57.04 | 53.89 | 55.75 | 55.75 | 2,702,300 |
Jan 8, 2024 | 55.46 | 56.49 | 54.69 | 56.39 | 56.39 | 2,874,800 |
Jan 5, 2024 | 55.17 | 57.07 | 55.10 | 55.36 | 55.36 | 3,827,600 |
Jan 4, 2024 | 54.00 | 56.73 | 53.44 | 56.25 | 56.25 | 4,908,300 |
Jan 3, 2024 | 56.59 | 57.17 | 53.99 | 55.04 | 55.04 | 5,768,500 |
Jan 2, 2024 | 60.72 | 61.56 | 58.47 | 58.79 | 58.79 | 4,931,800 |
Dec 29, 2023 | 64.65 | 65.26 | 61.37 | 61.70 | 61.70 | 2,635,900 |
Dec 28, 2023 | 64.45 | 64.80 | 63.14 | 64.12 | 64.12 | 1,822,100 |
Dec 27, 2023 | 65.41 | 66.96 | 64.19 | 64.41 | 64.41 | 1,850,300 |
Dec 26, 2023 | 67.24 | 67.53 | 64.81 | 64.82 | 64.82 | 2,192,000 |
Dec 22, 2023 | 68.18 | 69.66 | 65.84 | 67.11 | 67.11 | 2,798,900 |
Dec 21, 2023 | 66.80 | 68.38 | 65.62 | 68.17 | 68.17 | 3,429,300 |
Dec 20, 2023 | 65.85 | 68.22 | 64.67 | 64.70 | 64.70 | 3,282,800 |
Dec 19, 2023 | 63.98 | 67.04 | 63.81 | 66.72 | 66.72 | 4,752,700 |
Dec 18, 2023 | 64.22 | 65.60 | 62.63 | 62.94 | 62.94 | 3,352,600 |
Dec 15, 2023 | 65.23 | 65.41 | 62.09 | 64.14 | 64.14 | 4,524,900 |
Dec 14, 2023 | 61.91 | 67.11 | 60.85 | 64.16 | 64.16 | 9,710,800 |
Dec 13, 2023 | 52.04 | 57.99 | 50.19 | 56.92 | 56.92 | 9,591,600 |
Dec 12, 2023 | 54.28 | 54.50 | 51.02 | 52.06 | 52.06 | 5,744,100 |
Dec 11, 2023 | 54.52 | 56.60 | 54.40 | 54.90 | 54.90 | 3,692,500 |
Dec 8, 2023 | 52.31 | 55.70 | 51.89 | 55.10 | 55.10 | 6,039,200 |
Dec 7, 2023 | 52.35 | 53.81 | 51.83 | 53.07 | 53.07 | 3,480,100 |
Dec 6, 2023 | 56.07 | 56.62 | 52.14 | 53.07 | 53.07 | 4,709,200 |
Dec 5, 2023 | 57.37 | 58.22 | 55.61 | 55.63 | 55.63 | 3,794,500 |
Dec 4, 2023 | 57.98 | 59.75 | 57.43 | 58.31 | 58.31 | 2,889,100 |
Dec 1, 2023 | 56.06 | 58.91 | 55.46 | 58.53 | 58.53 | 3,594,500 |
Nov 30, 2023 | 58.79 | 58.98 | 55.73 | 55.80 | 55.80 | 3,781,700 |
Nov 29, 2023 | 57.76 | 60.71 | 57.72 | 58.50 | 58.50 | 5,276,300 |
Nov 28, 2023 | 52.39 | 57.14 | 51.60 | 56.99 | 56.99 | 5,630,400 |
Nov 27, 2023 | 49.31 | 53.11 | 49.31 | 52.76 | 52.76 | 5,204,600 |
Nov 24, 2023 | 48.23 | 49.45 | 47.58 | 49.11 | 49.11 | 1,176,100 |
Nov 22, 2023 | 48.83 | 49.86 | 48.06 | 48.87 | 48.87 | 2,819,200 |
Nov 21, 2023 | 48.64 | 49.06 | 47.29 | 48.19 | 48.19 | 3,127,500 |
Nov 20, 2023 | 47.28 | 50.45 | 47.22 | 49.47 | 49.47 | 3,921,800 |
Nov 17, 2023 | 46.62 | 47.58 | 45.93 | 47.16 | 47.16 | 2,912,300 |
Nov 16, 2023 | 46.61 | 47.22 | 45.50 | 46.11 | 46.11 | 3,528,700 |
Nov 15, 2023 | 45.89 | 50.24 | 45.80 | 47.59 | 47.59 | 6,727,400 |
Nov 14, 2023 | 44.10 | 46.53 | 43.90 | 45.58 | 45.58 | 6,155,000 |
Nov 13, 2023 | 42.73 | 42.85 | 40.98 | 41.30 | 41.30 | 4,040,400 |
Nov 10, 2023 | 42.54 | 43.49 | 41.94 | 43.22 | 43.22 | 2,889,500 |
Nov 9, 2023 | 46.50 | 46.95 | 42.67 | 42.84 | 42.84 | 5,273,900 |
Nov 8, 2023 | 45.81 | 47.23 | 45.14 | 46.52 | 46.52 | 3,742,100 |
Nov 7, 2023 | 46.29 | 47.06 | 44.66 | 46.32 | 46.32 | 3,574,200 |
Nov 6, 2023 | 50.00 | 50.15 | 45.69 | 46.17 | 46.17 | 4,972,300 |
Nov 3, 2023 | 47.75 | 50.40 | 47.40 | 49.62 | 49.62 | 5,993,000 |
Nov 2, 2023 | 46.67 | 49.28 | 46.26 | 46.69 | 46.69 | 7,195,000 |
Nov 1, 2023 | 40.90 | 45.55 | 40.00 | 44.38 | 44.38 | 12,422,100 |
Oct 31, 2023 | 41.95 | 42.94 | 40.28 | 42.61 | 42.61 | 6,267,000 |
Oct 30, 2023 | 41.38 | 42.04 | 39.85 | 41.88 | 41.88 | 3,280,900 |
Oct 27, 2023 | 39.38 | 41.43 | 39.38 | 40.60 | 40.60 | 4,475,700 |
Oct 26, 2023 | 40.47 | 40.81 | 38.37 | 39.29 | 39.29 | 5,576,600 |
Oct 25, 2023 | 42.05 | 42.54 | 40.32 | 40.33 | 40.33 | 4,456,700 |
Oct 24, 2023 | 43.45 | 44.98 | 42.96 | 43.36 | 43.36 | 2,828,600 |
Oct 23, 2023 | 43.15 | 43.86 | 41.74 | 42.39 | 42.39 | 3,395,900 |
Oct 20, 2023 | 43.65 | 46.06 | 43.50 | 43.87 | 43.87 | 3,749,400 |
Oct 19, 2023 | 46.14 | 46.20 | 43.72 | 43.76 | 43.76 | 2,532,300 |
Oct 18, 2023 | 46.38 | 47.09 | 43.94 | 45.16 | 45.16 | 3,764,400 |
Oct 17, 2023 | 46.90 | 48.73 | 46.30 | 47.17 | 47.17 | 3,406,400 |
Oct 16, 2023 | 47.62 | 48.74 | 46.70 | 47.78 | 47.78 | 2,537,700 |
Oct 13, 2023 | 50.00 | 50.11 | 47.02 | 47.31 | 47.31 | 5,451,000 |
Oct 12, 2023 | 53.56 | 53.81 | 50.21 | 50.27 | 50.27 | 3,616,200 |
Oct 11, 2023 | 55.39 | 56.31 | 53.03 | 54.47 | 54.47 | 2,666,000 |
Oct 10, 2023 | 53.75 | 57.45 | 53.68 | 55.44 | 55.44 | 3,215,100 |
Oct 9, 2023 | 55.50 | 55.54 | 52.38 | 53.47 | 53.47 | 3,028,400 |
Oct 6, 2023 | 55.10 | 57.94 | 54.41 | 57.09 | 57.09 | 2,798,800 |
Oct 5, 2023 | 57.50 | 57.89 | 53.75 | 55.05 | 55.05 | 3,604,300 |
Oct 4, 2023 | 58.11 | 58.87 | 56.65 | 58.13 | 58.13 | 2,585,200 |
Oct 3, 2023 | 61.87 | 62.49 | 55.26 | 56.91 | 56.91 | 5,429,400 |
Oct 2, 2023 | 60.42 | 62.55 | 60.38 | 62.50 | 62.50 | 2,780,000 |
Sep 29, 2023 | 60.59 | 62.29 | 60.28 | 60.57 | 60.57 | 2,286,400 |
Sep 28, 2023 | 57.78 | 60.70 | 57.55 | 59.70 | 59.70 | 1,814,400 |
Sep 27, 2023 | 56.93 | 59.66 | 56.66 | 58.80 | 58.80 | 2,400,600 |
Sep 26, 2023 | 59.08 | 59.08 | 56.66 | 56.86 | 56.86 | 2,865,300 |
Sep 25, 2023 | 58.24 | 60.13 | 57.94 | 59.33 | 59.33 | 2,650,700 |
Sep 22, 2023 | 63.15 | 63.48 | 59.13 | 59.34 | 59.34 | 2,885,200 |
Sep 21, 2023 | 61.94 | 62.40 | 60.19 | 60.53 | 60.53 | 2,370,500 |
Sep 20, 2023 | 64.10 | 66.08 | 63.55 | 63.62 | 63.62 | 1,812,900 |
Sep 19, 2023 | 63.25 | 64.60 | 62.10 | 63.62 | 63.62 | 2,232,400 |
Sep 18, 2023 | 70.11 | 70.11 | 62.90 | 63.57 | 63.57 | 5,525,000 |
Sep 15, 2023 | 70.90 | 71.44 | 69.64 | 71.00 | 71.00 | 3,371,200 |
Sep 14, 2023 | 72.32 | 74.11 | 70.40 | 71.19 | 71.19 | 2,808,500 |
Sep 13, 2023 | 71.47 | 72.17 | 70.60 | 71.51 | 71.51 | 2,301,400 |
Sep 12, 2023 | 72.74 | 73.70 | 71.21 | 71.82 | 71.82 | 2,310,600 |
Sep 11, 2023 | 72.54 | 74.96 | 72.26 | 74.00 | 74.00 | 2,872,600 |
Sep 8, 2023 | 69.35 | 72.14 | 69.23 | 71.15 | 71.15 | 2,061,600 |
Sep 7, 2023 | 70.29 | 71.74 | 68.02 | 70.97 | 70.97 | 2,341,300 |
Sep 6, 2023 | 74.08 | 74.57 | 71.29 | 72.39 | 72.39 | 3,891,600 |
Sep 5, 2023 | 71.50 | 74.99 | 71.28 | 74.80 | 74.80 | 2,872,800 |
Sep 1, 2023 | 70.00 | 72.44 | 69.76 | 72.16 | 72.16 | 2,586,300 |
Aug 31, 2023 | 68.63 | 69.87 | 67.89 | 69.11 | 69.11 | 1,999,700 |
Aug 30, 2023 | 66.05 | 69.48 | 66.01 | 68.93 | 68.93 | 2,844,700 |
Aug 29, 2023 | 63.83 | 67.66 | 63.40 | 66.25 | 66.25 | 4,014,000 |
Aug 28, 2023 | 65.68 | 66.02 | 63.67 | 63.79 | 63.79 | 2,265,800 |
Aug 25, 2023 | 66.67 | 67.23 | 63.84 | 65.19 | 65.19 | 2,368,000 |
Aug 24, 2023 | 67.56 | 67.74 | 64.29 | 65.96 | 65.96 | 2,731,700 |
Aug 23, 2023 | 65.05 | 68.50 | 65.00 | 67.41 | 67.41 | 3,479,000 |
Aug 22, 2023 | 70.71 | 71.19 | 65.26 | 65.31 | 65.31 | 3,223,600 |
Aug 21, 2023 | 70.07 | 71.60 | 68.16 | 70.00 | 70.00 | 3,036,600 |
Aug 18, 2023 | 68.84 | 70.72 | 68.36 | 70.44 | 70.44 | 2,905,100 |
Aug 17, 2023 | 74.25 | 74.88 | 69.76 | 70.17 | 70.17 | 4,200,400 |
Aug 16, 2023 | 76.55 | 76.67 | 73.86 | 74.02 | 74.02 | 2,362,100 |
Aug 15, 2023 | 77.49 | 78.65 | 75.31 | 76.81 | 76.81 | 2,356,400 |
Aug 14, 2023 | 75.00 | 78.73 | 73.79 | 78.36 | 78.36 | 4,715,700 |
Aug 11, 2023 | 74.50 | 75.32 | 71.22 | 75.00 | 75.00 | 4,353,400 |
Aug 10, 2023 | 76.51 | 77.49 | 72.42 | 72.85 | 72.85 | 4,114,000 |
Aug 9, 2023 | 81.03 | 81.22 | 74.56 | 74.67 | 74.67 | 4,356,800 |
Aug 8, 2023 | 81.82 | 82.98 | 80.78 | 81.76 | 81.76 | 3,457,300 |
Aug 7, 2023 | 85.50 | 85.82 | 81.60 | 83.26 | 83.26 | 4,154,400 |
Aug 4, 2023 | 85.65 | 85.92 | 81.30 | 83.09 | 83.09 | 6,485,600 |
Aug 3, 2023 | 82.43 | 90.71 | 79.15 | 84.67 | 84.67 | 24,525,200 |
Aug 2, 2023 | 73.45 | 74.35 | 71.46 | 72.89 | 72.89 | 4,298,600 |
Aug 1, 2023 | 76.32 | 76.81 | 73.20 | 75.90 | 75.90 | 5,413,700 |
Jul 31, 2023 | 75.77 | 78.11 | 73.80 | 77.87 | 77.87 | 7,035,100 |
Jul 28, 2023 | 70.65 | 74.24 | 70.49 | 73.09 | 73.09 | 3,857,700 |
Jul 27, 2023 | 70.92 | 71.98 | 67.83 | 68.73 | 68.73 | 3,647,700 |
Jul 26, 2023 | 68.40 | 69.73 | 66.37 | 68.31 | 68.31 | 2,973,600 |
Jul 25, 2023 | 69.85 | 71.00 | 68.23 | 68.72 | 68.72 | 3,024,300 |
Jul 24, 2023 | 71.81 | 73.30 | 69.18 | 69.42 | 69.42 | 2,817,100 |
Jul 21, 2023 | 71.55 | 73.36 | 70.51 | 71.02 | 71.02 | 3,492,600 |
Jul 20, 2023 | 71.07 | 71.69 | 69.10 | 70.78 | 70.78 | 3,599,700 |
Jul 19, 2023 | 73.02 | 73.74 | 71.11 | 71.42 | 71.42 | 3,975,200 |
Jul 18, 2023 | 71.84 | 73.73 | 71.25 | 71.45 | 71.45 | 3,349,700 |
Jul 17, 2023 | 69.51 | 72.13 | 68.88 | 70.60 | 70.60 | 2,914,000 |
Jul 14, 2023 | 71.95 | 73.78 | 68.46 | 69.51 | 69.51 | 5,190,800 |
Jul 13, 2023 | 69.63 | 72.48 | 68.99 | 72.18 | 72.18 | 5,555,900 |
Jul 12, 2023 | 69.49 | 70.59 | 67.25 | 68.84 | 68.84 | 3,870,300 |
Jul 11, 2023 | 65.32 | 68.71 | 65.06 | 68.00 | 68.00 | 5,834,600 |
Jul 10, 2023 | 61.20 | 65.69 | 60.75 | 65.46 | 65.46 | 4,534,500 |
Jul 7, 2023 | 58.07 | 62.05 | 58.00 | 61.62 | 61.62 | 5,676,900 |
Jul 6, 2023 | 61.97 | 62.09 | 56.46 | 57.51 | 57.51 | 9,315,400 |
Jul 5, 2023 | 67.86 | 67.86 | 63.21 | 63.85 | 63.85 | 6,842,300 |
Jul 3, 2023 | 65.57 | 68.36 | 65.57 | 68.31 | 68.31 | 2,381,500 |
Jun 30, 2023 | 65.14 | 66.29 | 63.59 | 65.01 | 65.01 | 4,789,900 |
Jun 29, 2023 | 62.86 | 65.14 | 62.55 | 62.89 | 62.89 | 4,686,900 |
Jun 28, 2023 | 63.20 | 65.09 | 62.23 | 62.50 | 62.50 | 4,259,600 |
Jun 27, 2023 | 60.04 | 65.08 | 59.63 | 63.77 | 63.77 | 5,768,200 |
Jun 26, 2023 | 57.02 | 60.70 | 57.02 | 59.47 | 59.47 | 4,565,800 |
Jun 23, 2023 | 56.90 | 58.91 | 55.91 | 57.34 | 57.34 | 6,129,600 |
Jun 22, 2023 | 55.04 | 57.35 | 54.52 | 57.09 | 57.09 | 3,727,600 |
Jun 21, 2023 | 56.53 | 57.45 | 54.11 | 55.37 | 55.37 | 3,806,200 |
Jun 20, 2023 | 55.49 | 58.00 | 54.02 | 56.52 | 56.52 | 4,937,500 |
Jun 16, 2023 | 53.76 | 55.56 | 53.33 | 55.28 | 55.28 | 5,092,500 |
Jun 15, 2023 | 52.98 | 54.61 | 51.86 | 53.34 | 53.34 | 4,134,500 |
Jun 14, 2023 | 51.64 | 54.35 | 50.85 | 52.73 | 52.73 | 6,818,200 |
Jun 13, 2023 | 52.07 | 52.08 | 49.62 | 51.36 | 51.36 | 9,281,300 |
Jun 12, 2023 | 52.42 | 52.61 | 49.73 | 51.23 | 51.23 | 7,251,800 |
Jun 9, 2023 | 54.20 | 55.36 | 51.55 | 52.10 | 52.10 | 6,958,000 |
Jun 8, 2023 | 50.41 | 54.38 | 50.35 | 52.95 | 52.95 | 8,464,000 |
Jun 7, 2023 | 52.58 | 52.97 | 48.63 | 49.30 | 49.30 | 10,783,000 |
Jun 6, 2023 | 45.83 | 49.97 | 45.63 | 49.44 | 49.44 | 8,293,900 |
Jun 5, 2023 | 43.20 | 46.45 | 41.92 | 46.25 | 46.25 | 5,829,600 |
Jun 2, 2023 | 44.57 | 44.90 | 42.39 | 43.21 | 43.21 | 4,711,600 |
Jun 1, 2023 | 39.98 | 43.78 | 39.08 | 43.01 | 43.01 | 6,935,600 |
May 31, 2023 | 40.17 | 41.38 | 37.85 | 40.32 | 40.32 | 5,243,400 |
May 30, 2023 | 38.52 | 40.81 | 38.06 | 40.76 | 40.76 | 7,542,400 |
May 26, 2023 | 34.95 | 37.02 | 34.82 | 36.42 | 36.42 | 3,644,900 |
May 25, 2023 | 35.76 | 36.25 | 34.27 | 34.87 | 34.87 | 2,935,800 |
May 24, 2023 | 34.80 | 35.97 | 34.10 | 35.06 | 35.06 | 2,719,500 |
May 23, 2023 | 34.50 | 36.96 | 34.30 | 35.21 | 35.21 | 5,903,600 |
May 22, 2023 | 35.18 | 35.34 | 33.85 | 34.40 | 34.40 | 4,643,800 |
May 19, 2023 | 38.10 | 38.25 | 35.28 | 35.30 | 35.30 | 6,893,300 |
May 18, 2023 | 37.39 | 38.74 | 36.76 | 38.60 | 38.60 | 4,949,000 |
May 17, 2023 | 35.66 | 37.31 | 34.83 | 37.14 | 37.14 | 4,634,400 |
May 16, 2023 | 36.11 | 36.17 | 34.57 | 35.59 | 35.59 | 4,065,900 |
May 15, 2023 | 34.62 | 37.06 | 34.40 | 36.71 | 36.71 | 4,744,300 |
May 12, 2023 | 36.17 | 36.17 | 33.99 | 34.76 | 34.76 | 5,712,800 |
May 11, 2023 | 36.00 | 36.94 | 35.53 | 36.44 | 36.44 | 6,532,400 |
May 10, 2023 | 36.74 | 37.15 | 34.01 | 35.86 | 35.86 | 13,524,400 |
May 9, 2023 | 37.70 | 38.78 | 36.47 | 36.64 | 36.64 | 12,425,100 |
May 8, 2023 | 40.02 | 40.99 | 38.55 | 39.97 | 39.97 | 4,129,600 |
May 5, 2023 | 36.72 | 41.75 | 36.61 | 40.19 | 40.19 | 9,475,200 |
May 4, 2023 | 35.10 | 37.80 | 34.49 | 36.22 | 36.22 | 14,353,800 |
May 3, 2023 | 31.25 | 32.98 | 30.70 | 31.29 | 31.29 | 5,102,000 |
May 2, 2023 | 30.74 | 32.97 | 29.51 | 31.64 | 31.64 | 8,810,600 |
May 1, 2023 | 34.61 | 34.64 | 32.24 | 32.27 | 32.27 | 7,399,700 |
Apr 28, 2023 | 36.34 | 36.34 | 34.72 | 34.83 | 34.83 | 5,005,600 |
Apr 27, 2023 | 35.86 | 36.80 | 35.13 | 36.48 | 36.48 | 3,538,300 |
Apr 26, 2023 | 36.44 | 36.79 | 34.78 | 35.05 | 35.05 | 3,289,800 |
Related Tickers
ETSY Etsy, Inc.
67.16
-0.06%
CHWY Chewy, Inc.
15.91
+3.43%
PDD PDD Holdings Inc.
127.88
+1.66%
SE Sea Limited
62.86
+0.05%
CART Maplebear Inc.
34.99
+1.30%
JD JD.com, Inc.
30.07
+5.16%
BYON Beyond, Inc.
21.63
+1.93%
BABA Alibaba Group Holding Limited
75.68
+0.76%
MELI MercadoLibre, Inc.
1,398.16
+2.52%
EBAY eBay Inc.
51.98
+1.24%