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, 2021 290.50 293.92 287.18 290.28 607,183 -1.89(-0.65%)
Jun 29, 2021 300.24 301.41 291.66 292.17 736,934 -7.16(-2.39%)
Jun 28, 2021 296.76 305.85 296.13 299.33 548,001 -3.75(-1.24%)
Jun 25, 2021 306.94 308.99 298.07 303.08 3,639,961 -1.92(-0.63%)
Jun 24, 2021 296.97 305.16 293.53 305.00 900,412 +7.70(+2.59%)
Jun 23, 2021 294.53 299.00 293.85 297.30 416,719 +2.17(+0.74%)
Jun 22, 2021 287.91 298.02 284.70 295.13 532,842 +9.16(+3.20%)
Jun 21, 2021 299.45 299.45 284.42 285.97 823,431 -13.73(-4.58%)
Jun 18, 2021 296.48 302.99 295.00 299.70 564,609 +2.80(+0.94%)
Jun 17, 2021 279.06 297.84 279.06 296.90 695,138 +15.56(+5.53%)
Jun 16, 2021 280.90 285.97 276.48 281.34 415,989 +2.07(+0.74%)
Jun 15, 2021 284.37 284.65 277.13 279.27 411,940 -5.66(-1.99%)
Jun 14, 2021 281.57 289.12 281.57 284.93 483,546 +4.76(+1.70%)
Jun 11, 2021 272.79 281.17 272.79 280.17 435,779 +8.30(+3.05%)
Jun 10, 2021 264.85 272.25 259.04 271.87 580,979 +5.83(+2.19%)
Jun 09, 2021 271.40 273.75 263.55 266.04 453,323 -5.13(-1.89%)
Jun 08, 2021 267.95 275.00 264.08 271.17 625,249 +7.12(+2.70%)
Jun 07, 2021 258.35 270.29 258.35 264.05 1,059,332 +7.75(+3.02%)
Jun 04, 2021 255.92 259.88 255.16 256.30 302,027 +1.35(+0.53%)
Jun 03, 2021 255.33 257.94 250.37 254.95 480,181 -3.61(-1.40%)
Jun 02, 2021 262.36 264.93 257.62 258.56 353,712 -3.23(-1.23%)
Jun 01, 2021 261.60 264.04 253.06 261.79 571,336 +1.93(+0.74%)
May 28, 2021 261.19 266.75 259.75 259.86 491,401 +0.63(+0.24%)
May 27, 2021 256.02 261.16 250.00 259.23 766,392 +1.73(+0.67%)
May 26, 2021 254.58 259.51 252.02 257.50 601,789 +5.06(+2.00%)
May 25, 2021 247.85 254.28 247.79 252.44 504,000 +5.23(+2.12%)
May 24, 2021 250.95 253.61 246.96 247.21 428,900 -0.95(-0.38%)
May 21, 2021 248.89 252.09 243.00 248.16 958,878 +0.59(+0.24%)
May 20, 2021 236.66 250.57 236.50 247.57 1,317,237 +12.49(+5.31%)
May 19, 2021 219.71 235.80 218.50 235.08 1,068,639 +8.50(+3.75%)
May 18, 2021 227.71 233.66 224.65 226.58 1,174,606 +1.74(+0.77%)
May 17, 2021 221.28 225.74 213.12 224.84 1,762,752 +2.20(+0.99%)
May 14, 2021 223.26 227.93 216.39 222.64 1,743,315 +0.64(+0.29%)
May 13, 2021 239.01 242.37 218.64 222.00 3,046,161 -17.68(-7.38%)
May 12, 2021 262.48 266.96 233.34 239.68 5,587,062 -50.22(-17.32%)
May 11, 2021 270.02 292.08 267.56 289.90 851,192 +8.31(+2.95%)
May 10, 2021 284.53 285.99 273.18 281.59 543,076 -7.20(-2.49%)
May 07, 2021 283.72 293.50 278.28 288.79 554,514 +10.79(+3.88%)
May 06, 2021 284.34 284.34 275.72 278.00 860,032 -8.90(-3.10%)
May 05, 2021 292.40 297.98 285.27 286.90 308,631 -2.55(-0.88%)
May 04, 2021 310.01 310.86 287.22 289.45 1,148,717 -24.19(-7.71%)
May 03, 2021 316.33 322.70 312.81 313.64 474,511 -4.24(-1.33%)
Apr 30, 2021 317.66 326.22 316.25 317.88 302,600 -6.37(-1.96%)
Apr 29, 2021 327.52 329.00 319.59 324.25 437,430 +0.30(+0.09%)
Apr 28, 2021 309.49 324.59 307.69 323.95 531,161 +14.10(+4.55%)
Apr 27, 2021 313.23 318.78 308.17 309.85 367,252 +0.74(+0.24%)
Apr 26, 2021 298.32 309.78 298.16 309.11 270,961 +13.01(+4.39%)
Apr 23, 2021 294.29 300.27 293.59 296.10 460,600 +0.20(+0.07%)
Apr 22, 2021 293.06 301.49 293.06 295.90 439,798 +3.38(+1.16%)
Apr 21, 2021 288.15 293.48 287.06 292.52 254,453 +1.94(+0.67%)
Apr 20, 2021 289.01 291.53 285.93 290.58 309,177 +1.52(+0.53%)
Apr 19, 2021 294.36 295.05 283.89 289.06 369,759 -6.19(-2.10%)
Apr 16, 2021 296.81 297.83 292.87 295.25 310,400 +0.03(+0.01%)
Apr 15, 2021 292.09 296.97 290.25 295.22 337,398 +5.17(+1.78%)
Apr 14, 2021 296.22 302.37 287.77 290.05 321,060 -4.37(-1.48%)
Apr 13, 2021 292.64 297.92 291.21 294.42 464,637 +6.22(+2.16%)
Apr 12, 2021 294.64 294.64 286.75 288.20 364,416 -9.98(-3.35%)
Apr 09, 2021 298.88 301.62 291.06 298.18 544,500 -3.28(-1.09%)
Apr 08, 2021 306.30 307.43 300.68 301.46 447,768 +1.53(+0.51%)
Apr 07, 2021 296.80 303.68 293.22 299.93 263,212 +0.53(+0.18%)
Apr 06, 2021 300.00 306.32 295.01 299.40 382,708 +1.40(+0.47%)
Apr 05, 2021 298.11 300.00 293.30 298.00 596,928 +4.70(+1.60%)
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.