Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wix.com Ltd (NQ: WIX )

120.81 -0.37 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 251.12 256.87 249.21 256.22 439,258 +6.52(+2.61%)
Jun 29, 2020 252.47 253.09 241.61 249.70 595,029 -2.13(-0.85%)
Jun 26, 2020 254.32 254.50 244.29 251.83 952,100 -1.87(-0.74%)
Jun 25, 2020 237.69 253.92 237.05 253.70 1,289,583 +12.42(+5.15%)
Jun 24, 2020 243.25 250.95 231.75 241.28 1,332,620 -2.04(-0.84%)
Jun 23, 2020 245.78 246.94 238.81 243.32 639,990 -0.53(-0.22%)
Jun 22, 2020 239.84 245.57 238.01 243.85 500,526 +7.00(+2.96%)
Jun 19, 2020 234.79 241.11 232.09 236.85 892,200 +4.97(+2.14%)
Jun 18, 2020 226.51 232.90 224.66 231.88 726,010 +3.51(+1.54%)
Jun 17, 2020 222.37 228.79 222.37 228.37 574,869 +6.99(+3.16%)
Jun 16, 2020 225.32 225.73 218.61 221.38 464,365 +0.18(+0.08%)
Jun 15, 2020 212.92 223.97 212.92 221.20 486,714 +5.14(+2.38%)
Jun 12, 2020 216.58 218.99 209.00 216.06 554,400 +0.15(+0.07%)
Jun 11, 2020 210.99 220.86 209.96 215.91 761,129 -5.67(-2.56%)
Jun 10, 2020 220.00 223.34 216.95 221.58 636,372 +5.71(+2.65%)
Jun 09, 2020 218.83 223.76 215.17 215.87 736,949 +0.64(+0.30%)
Jun 08, 2020 212.38 216.80 208.51 215.23 559,141 +1.94(+0.91%)
Jun 05, 2020 217.45 219.98 209.06 213.29 1,058,500 -6.46(-2.94%)
Jun 04, 2020 225.18 230.47 216.30 219.75 747,009 -8.07(-3.54%)
Jun 03, 2020 227.52 230.46 224.40 227.82 606,188 -0.37(-0.16%)
Jun 02, 2020 221.50 231.36 220.45 228.19 989,811 +7.22(+3.27%)
Jun 01, 2020 221.00 224.00 216.12 220.97 635,105 -1.36(-0.61%)
May 29, 2020 211.47 222.75 210.33 222.33 1,245,200 +14.93(+7.20%)
May 28, 2020 206.62 214.01 205.26 207.40 654,556 +1.44(+0.70%)
May 27, 2020 206.62 208.75 195.61 205.96 1,340,304 -3.80(-1.81%)
May 26, 2020 219.11 219.11 208.89 209.76 1,176,323 -5.45(-2.53%)
May 22, 2020 206.43 218.74 204.42 215.21 1,016,000 +8.40(+4.06%)
May 21, 2020 203.19 209.71 201.05 206.81 1,221,972 +3.84(+1.89%)
May 20, 2020 195.00 204.30 191.73 202.97 2,196,390 +11.29(+5.89%)
May 19, 2020 191.12 197.88 190.24 191.68 1,274,241 -2.08(-1.07%)
May 18, 2020 197.32 200.36 193.36 193.76 1,604,911 -8.02(-3.97%)
May 15, 2020 192.56 204.72 188.37 201.78 2,894,900 +12.19(+6.43%)
May 14, 2020 180.17 189.99 172.19 189.59 3,415,887 +23.39(+14.07%)
May 13, 2020 166.50 170.70 162.18 166.20 1,295,089 +0.62(+0.37%)
May 12, 2020 168.52 171.19 162.66 165.58 1,389,132 -0.25(-0.15%)
May 11, 2020 157.01 166.50 156.85 165.83 1,115,270 +5.88(+3.68%)
May 08, 2020 154.44 164.11 152.24 159.95 1,676,900 +10.05(+6.70%)
May 07, 2020 146.00 153.66 145.28 149.90 1,211,123 +6.18(+4.30%)
May 06, 2020 133.68 144.46 133.50 143.72 909,513 +11.37(+8.59%)
May 05, 2020 129.65 134.51 126.34 132.35 1,380,156 +6.66(+5.30%)
May 04, 2020 123.20 127.13 122.24 125.69 962,242 +1.51(+1.22%)
May 01, 2020 129.78 130.31 123.85 124.18 1,505,900 -6.63(-5.07%)
Apr 30, 2020 133.64 134.84 130.80 130.81 355,436 -3.43(-2.56%)
Apr 29, 2020 131.43 135.10 130.00 134.24 518,006 +6.39(+5.00%)
Apr 28, 2020 134.01 134.01 127.72 127.85 421,996 -4.65(-3.51%)
Apr 27, 2020 134.88 137.37 132.14 132.50 533,272 -1.86(-1.38%)
Apr 24, 2020 133.91 135.13 129.78 134.36 309,900 +1.70(+1.28%)
Apr 23, 2020 134.97 136.73 130.49 132.66 422,194 -3.02(-2.23%)
Apr 22, 2020 130.46 135.87 128.76 135.68 518,498 +9.25(+7.32%)
Apr 21, 2020 130.64 133.10 122.98 126.43 567,397 -4.20(-3.22%)
Apr 20, 2020 124.97 134.27 124.95 130.63 771,968 +4.39(+3.48%)
Apr 17, 2020 126.39 126.80 121.35 126.24 510,900 +3.34(+2.72%)
Apr 16, 2020 121.91 123.34 119.01 122.90 397,803 +4.49(+3.79%)
Apr 15, 2020 120.41 121.14 116.75 118.41 628,910 -4.93(-4.00%)
Apr 14, 2020 123.14 126.83 122.02 123.34 574,080 +2.63(+2.18%)
Apr 13, 2020 119.90 123.38 117.06 120.71 1,285,399 +6.25(+5.46%)
Apr 09, 2020 117.49 120.03 111.80 114.46 804,700 -1.53(-1.32%)
Apr 08, 2020 109.11 117.53 107.52 115.99 1,098,386 +9.98(+9.41%)
Apr 07, 2020 109.43 111.70 104.01 106.01 786,660 +2.43(+2.35%)
Apr 06, 2020 100.04 105.72 99.00 103.58 648,984 +9.29(+9.85%)
Apr 03, 2020 94.44 99.37 92.69 94.29 651,000 +0.44(+0.47%)
Apr 02, 2020 92.89 98.22 89.21 93.85 860,722 +1.23(+1.33%)
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.