Skip to main content

Wix.com Ltd (NQ: WIX )

88.27 +0.75 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 87.22 89.51 86.83 88.27 578,598 +0.75(+0.86%)
Jan 26, 2023 87.85 88.71 85.00 87.52 338,687 +2.04(+2.39%)
Jan 25, 2023 86.23 86.47 83.11 85.48 512,344 -1.36(-1.57%)
Jan 24, 2023 87.37 89.06 86.61 86.84 407,321 -1.60(-1.81%)
Jan 23, 2023 86.01 89.34 85.95 88.44 803,493 +2.86(+3.34%)
Jan 20, 2023 82.76 85.60 81.69 85.58 451,516 +3.70(+4.52%)
Jan 19, 2023 82.01 82.92 80.57 81.88 578,126 -1.03(-1.24%)
Jan 18, 2023 84.75 86.83 82.90 82.91 610,858 -1.14(-1.36%)
Jan 17, 2023 83.00 84.65 81.22 84.05 575,863 +0.95(+1.14%)
Jan 13, 2023 80.03 83.41 80.00 83.10 681,798 +1.36(+1.66%)
Jan 12, 2023 81.08 82.12 77.40 81.74 884,731 +3.63(+4.65%)
Jan 11, 2023 76.11 78.33 76.11 78.11 525,851 +1.26(+1.64%)
Jan 10, 2023 76.95 78.70 76.41 76.85 563,938 -0.22(-0.29%)
Jan 09, 2023 76.20 78.74 75.85 77.07 1,148,655 +2.45(+3.28%)
Jan 06, 2023 75.13 75.28 70.28 74.62 733,592 -0.30(-0.40%)
Jan 05, 2023 77.48 78.20 74.26 74.92 1,077,681 -3.29(-4.21%)
Jan 04, 2023 76.74 78.40 75.31 78.21 600,405 +2.70(+3.58%)
Jan 03, 2023 77.57 79.13 75.31 75.51 626,510 -1.32(-1.72%)
Dec 30, 2022 73.99 77.17 73.99 76.83 602,682 +1.12(+1.48%)
Dec 29, 2022 72.05 75.95 71.81 75.71 707,875 +4.44(+6.23%)
Dec 28, 2022 72.66 73.86 71.22 71.27 947,276 -2.10(-2.86%)
Dec 27, 2022 75.24 75.70 72.91 73.37 831,120 -2.90(-3.80%)
Dec 23, 2022 77.94 77.94 75.37 76.27 798,649 -2.37(-3.01%)
Dec 22, 2022 80.05 80.98 76.53 78.64 583,803 -2.55(-3.14%)
Dec 21, 2022 80.23 82.00 79.19 81.19 395,149 +1.09(+1.36%)
Dec 20, 2022 77.81 80.70 77.51 80.10 595,356 +1.36(+1.73%)
Dec 19, 2022 81.01 81.01 78.13 78.74 667,677 -2.15(-2.66%)
Dec 16, 2022 80.81 82.39 79.40 80.89 1,141,620 -0.42(-0.52%)
Dec 15, 2022 82.44 83.67 80.68 81.31 981,269 -3.48(-4.10%)
Dec 14, 2022 84.38 86.13 83.30 84.79 804,362 -0.82(-0.96%)
Dec 13, 2022 89.10 90.00 83.49 85.61 644,256 +1.86(+2.22%)
Dec 12, 2022 82.70 83.88 82.00 83.75 770,616 +1.01(+1.22%)
Dec 09, 2022 83.78 84.44 82.50 82.74 565,726 -1.12(-1.34%)
Dec 08, 2022 80.55 84.63 80.31 83.86 646,718 +3.57(+4.45%)
Dec 07, 2022 81.56 82.33 79.75 80.29 753,312 -1.28(-1.57%)
Dec 06, 2022 85.07 85.41 80.14 81.57 1,161,743 -4.00(-4.67%)
Dec 05, 2022 88.94 90.37 85.34 85.57 1,060,663 -3.87(-4.33%)
Dec 02, 2022 88.16 91.79 86.66 89.44 921,768 -1.70(-1.87%)
Dec 01, 2022 90.77 95.78 90.75 91.14 1,149,834 +0.65(+0.72%)
Nov 30, 2022 84.17 90.49 84.09 90.49 794,245 +5.94(+7.03%)
Nov 29, 2022 84.11 86.98 84.11 84.55 617,757 +0.47(+0.56%)
Nov 28, 2022 85.88 88.16 84.03 84.08 523,671 -2.28(-2.64%)
Nov 25, 2022 84.37 86.75 84.08 86.36 178,446 +1.50(+1.77%)
Nov 23, 2022 84.00 85.69 83.48 84.86 695,146 +1.01(+1.20%)
Nov 22, 2022 83.68 85.40 81.83 83.85 764,851 +0.09(+0.11%)
Nov 21, 2022 83.61 86.04 83.00 83.76 606,131 -1.33(-1.56%)
Nov 18, 2022 88.86 88.86 84.06 85.09 447,798 -1.56(-1.80%)
Nov 17, 2022 85.26 88.23 83.74 86.65 603,707 -0.48(-0.55%)
Nov 16, 2022 88.99 90.84 87.02 87.13 886,156 -4.11(-4.50%)
Nov 15, 2022 90.05 91.94 89.51 91.24 836,121 +4.32(+4.97%)
Nov 14, 2022 83.54 88.06 80.86 86.92 1,136,290 +1.93(+2.27%)
Nov 11, 2022 82.50 86.39 82.41 84.99 1,370,632 +1.30(+1.55%)
Nov 10, 2022 81.35 86.72 80.00 83.69 2,777,975 +14.17(+20.38%)
Nov 09, 2022 68.74 70.08 67.50 69.52 1,169,241 -0.19(-0.27%)
Nov 08, 2022 71.47 71.47 66.83 69.71 1,304,905 -0.93(-1.32%)
Nov 07, 2022 70.67 70.90 66.18 70.64 1,210,941 +0.29(+0.41%)
Nov 04, 2022 80.36 80.84 69.62 70.35 1,391,487 -9.98(-12.42%)
Nov 03, 2022 77.67 81.46 76.83 80.33 577,005 +1.24(+1.57%)
Nov 02, 2022 83.14 78.94 79.09 601,083 -4.75(-5.67%)
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.