Skip to main content

Wix.com Ltd (NQ: WIX )

137.48 +0.94 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 78.27 80.02 77.54 78.24 920,574 +1.13(+1.47%)
Jun 29, 2023 77.81 78.60 76.11 77.11 864,844 -1.04(-1.33%)
Jun 28, 2023 77.71 79.46 76.69 78.15 1,037,681 +2.74(+3.63%)
Jun 27, 2023 76.33 76.73 74.41 75.41 1,468,751 -0.70(-0.92%)
Jun 26, 2023 77.38 79.05 76.08 76.11 1,025,697 -1.48(-1.91%)
Jun 23, 2023 77.34 78.43 76.86 77.59 4,590,129 -1.39(-1.76%)
Jun 22, 2023 78.43 79.55 76.42 78.98 1,438,399 -0.17(-0.21%)
Jun 21, 2023 79.96 80.47 77.13 79.15 1,202,785 -0.48(-0.60%)
Jun 20, 2023 84.15 85.09 78.34 79.63 1,558,019 -5.39(-6.34%)
Jun 16, 2023 90.47 90.95 84.28 85.02 1,589,614 -4.13(-4.63%)
Jun 15, 2023 84.36 90.58 83.11 89.15 1,652,161 +3.87(+4.54%)
Jun 14, 2023 81.18 86.96 80.90 85.28 1,467,975 +3.72(+4.56%)
Jun 13, 2023 77.56 81.88 77.42 81.56 1,262,677 +5.25(+6.88%)
Jun 12, 2023 74.72 76.54 74.58 76.31 653,884 +2.49(+3.37%)
Jun 09, 2023 73.64 76.11 73.52 73.82 795,480 +0.29(+0.39%)
Jun 08, 2023 73.86 75.86 73.39 73.53 708,652 -0.46(-0.62%)
Jun 07, 2023 77.59 78.11 73.91 73.99 1,240,741 -3.45(-4.46%)
Jun 06, 2023 75.19 78.65 74.75 77.44 981,690 +1.83(+2.42%)
Jun 05, 2023 76.07 76.07 74.38 75.61 875,043 -0.93(-1.22%)
Jun 02, 2023 76.50 77.61 76.04 76.54 632,377 +0.54(+0.71%)
Jun 01, 2023 75.35 76.95 74.70 76.00 843,853 -0.22(-0.29%)
May 31, 2023 74.53 76.89 74.24 76.22 1,076,481 +1.29(+1.72%)
May 30, 2023 78.19 78.85 74.46 74.93 1,041,369 -2.72(-3.50%)
May 26, 2023 76.71 78.57 76.58 77.65 650,544 +0.65(+0.84%)
May 25, 2023 78.51 78.97 75.86 77.00 971,471 -1.27(-1.62%)
May 24, 2023 76.96 79.25 76.38 78.27 682,846 +0.70(+0.90%)
May 23, 2023 77.93 79.57 77.32 77.57 816,525 -1.35(-1.71%)
May 22, 2023 77.63 81.91 77.63 78.92 1,435,423 +0.83(+1.06%)
May 19, 2023 80.58 80.82 77.74 78.09 1,215,385 -2.60(-3.22%)
May 18, 2023 82.72 83.66 80.45 80.69 1,221,339 -1.84(-2.23%)
May 17, 2023 85.01 86.95 78.13 82.53 3,375,996 +1.08(+1.33%)
May 16, 2023 77.83 82.13 77.77 81.45 2,118,696 +3.23(+4.13%)
May 15, 2023 76.14 78.35 75.40 78.22 1,024,901 +2.08(+2.73%)
May 12, 2023 77.13 77.30 74.72 76.14 1,098,973 -1.50(-1.93%)
May 11, 2023 77.78 80.38 77.30 77.64 1,136,180 +0.13(+0.17%)
May 10, 2023 75.50 77.74 74.69 77.51 1,126,795 +3.37(+4.55%)
May 09, 2023 77.58 78.24 73.92 74.14 1,147,627 -3.79(-4.86%)
May 08, 2023 76.00 79.73 76.00 77.93 1,286,874 +1.08(+1.41%)
May 05, 2023 75.33 77.99 75.30 76.85 890,301 +1.52(+2.02%)
May 04, 2023 78.06 78.44 75.19 75.33 1,239,940 -0.03(-0.04%)
May 03, 2023 84.05 84.11 74.64 75.36 2,893,975 -9.15(-10.83%)
May 02, 2023 88.06 88.46 84.29 84.51 1,097,490 -4.23(-4.77%)
May 01, 2023 86.65 89.25 86.65 88.74 458,245 +1.51(+1.73%)
Apr 28, 2023 85.77 87.38 84.13 87.23 564,729 +0.33(+0.38%)
Apr 27, 2023 87.16 87.86 85.95 86.90 460,493 +0.92(+1.07%)
Apr 26, 2023 88.61 89.90 85.69 85.98 524,820 -0.81(-0.93%)
Apr 25, 2023 87.86 88.29 86.31 86.79 405,048 -1.44(-1.64%)
Apr 24, 2023 90.81 91.60 87.51 88.23 423,793 -2.59(-2.86%)
Apr 21, 2023 89.70 90.98 88.86 90.83 366,945 +1.41(+1.58%)
Apr 20, 2023 89.36 90.39 89.07 89.42 497,454 -1.44(-1.58%)
Apr 19, 2023 90.92 91.96 90.32 90.86 421,003 -1.61(-1.74%)
Apr 18, 2023 92.64 92.64 91.05 92.47 452,438 +1.61(+1.77%)
Apr 17, 2023 90.27 91.08 89.77 90.86 361,983 +0.88(+0.98%)
Apr 14, 2023 90.46 91.40 88.30 89.98 448,361 -1.37(-1.50%)
Apr 13, 2023 90.16 92.97 90.16 91.35 548,432 +2.60(+2.93%)
Apr 12, 2023 91.69 92.67 88.70 88.75 562,681 -1.29(-1.43%)
Apr 11, 2023 91.15 92.14 88.81 90.04 682,798 -2.23(-2.42%)
Apr 10, 2023 91.88 93.09 90.46 92.27 423,047 -1.13(-1.21%)
Apr 06, 2023 94.52 95.46 92.95 93.40 602,531 -2.92(-3.03%)
Apr 05, 2023 99.14 99.14 95.30 96.32 605,776 -3.49(-3.50%)
Apr 04, 2023 98.50 101.55 98.45 99.81 667,916 +1.53(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.