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

Wix.com Ltd (NQ: WIX )

127.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2014 20.00 20.89 19.78 19.84 220,113 -0.15(-0.75%)
Jun 27, 2014 19.99 20.49 19.80 19.99 877,981 -0.06(-0.30%)
Jun 26, 2014 20.15 20.74 19.60 20.05 207,350 -0.01(-0.05%)
Jun 25, 2014 19.79 20.50 19.22 20.06 423,536 +0.02(+0.10%)
Jun 24, 2014 18.65 20.31 18.50 20.04 1,078,295 +2.27(+12.77%)
Jun 23, 2014 17.62 17.83 16.89 17.77 162,938 +0.23(+1.31%)
Jun 20, 2014 17.59 17.70 17.00 17.54 197,264 -0.08(-0.45%)
Jun 19, 2014 17.79 17.97 17.34 17.62 79,895 -0.14(-0.79%)
Jun 18, 2014 17.56 17.94 17.50 17.76 80,289 +0.13(+0.74%)
Jun 17, 2014 17.51 18.00 17.50 17.63 92,555 +0.04(+0.23%)
Jun 16, 2014 17.84 18.10 17.43 17.59 143,825 -0.34(-1.90%)
Jun 13, 2014 17.86 18.08 17.41 17.93 107,986 +0.17(+0.96%)
Jun 12, 2014 17.71 18.05 17.54 17.76 129,028 -0.07(-0.39%)
Jun 11, 2014 17.82 18.06 17.63 17.83 104,527 -0.20(-1.11%)
Jun 10, 2014 17.46 18.26 16.99 18.03 133,579 +1.02(+6.00%)
Jun 06, 2014 16.75 17.23 16.48 17.01 152,675 +0.31(+1.86%)
Jun 05, 2014 16.59 16.78 16.20 16.70 167,259 +0.15(+0.91%)
Jun 04, 2014 16.39 16.94 16.18 16.55 136,243 -0.04(-0.24%)
Jun 03, 2014 17.40 17.41 16.28 16.59 326,945 -1.11(-6.27%)
Jun 02, 2014 17.74 18.09 16.75 17.70 129,605 -0.16(-0.90%)
May 30, 2014 17.93 18.17 17.27 17.86 148,736 -0.02(-0.11%)
May 29, 2014 17.86 18.00 17.25 17.88 182,467 +0.04(+0.22%)
May 28, 2014 16.50 17.87 16.50 17.84 153,876 +1.19(+7.15%)
May 27, 2014 15.98 17.09 15.67 16.65 577,600 +1.22(+7.91%)
May 23, 2014 15.80 15.43 15.43 15.43 289,800 -0.48(-3.02%)
May 22, 2014 15.68 16.18 15.38 15.91 186,416 +0.34(+2.18%)
May 21, 2014 15.64 15.92 15.33 15.57 148,181 -0.05(-0.32%)
May 20, 2014 16.17 16.17 15.46 15.62 227,659 -0.33(-2.07%)
May 19, 2014 16.19 16.19 15.70 15.95 267,386 +0.52(+3.37%)
May 16, 2014 14.70 15.44 14.28 15.43 284,020 +0.67(+4.54%)
May 15, 2014 16.20 16.38 14.70 14.76 367,807 -1.46(-9.00%)
May 14, 2014 16.90 17.29 16.22 16.22 275,491 -0.62(-3.68%)
May 13, 2014 18.99 19.20 16.50 16.84 578,487 -0.59(-3.38%)
May 12, 2014 17.69 17.85 16.90 17.43 340,858 +0.91(+5.51%)
May 09, 2014 17.19 17.33 16.22 16.52 304,586 -0.72(-4.18%)
May 08, 2014 18.48 19.30 17.08 17.24 384,285 -1.20(-6.51%)
May 07, 2014 19.27 19.27 17.94 18.44 605,592 -0.82(-4.26%)
May 06, 2014 19.65 19.87 19.20 19.26 183,016 -0.58(-2.92%)
May 05, 2014 19.78 20.08 19.61 19.84 123,357 -0.07(-0.35%)
May 02, 2014 20.23 20.34 19.83 19.91 116,455 -0.33(-1.63%)
May 01, 2014 20.50 21.25 20.00 20.24 71,172 -0.25(-1.22%)
Apr 30, 2014 19.89 20.72 19.47 20.49 577,450 +0.61(+3.07%)
Apr 29, 2014 20.09 20.09 19.25 19.88 131,593 -0.06(-0.30%)
Apr 28, 2014 20.65 21.41 19.00 19.94 297,607 -0.58(-2.83%)
Apr 25, 2014 21.04 21.74 20.50 20.52 183,053 -0.63(-2.98%)
Apr 24, 2014 22.03 22.10 20.96 21.15 237,196 -0.67(-3.07%)
Apr 23, 2014 22.06 22.06 21.40 21.82 70,107 -0.18(-0.82%)
Apr 22, 2014 21.39 22.27 21.05 22.00 141,482 +0.71(+3.33%)
Apr 21, 2014 21.51 21.74 20.67 21.29 216,928 -0.16(-0.75%)
Apr 17, 2014 21.25 21.45 21.45 21.45 111,400 +0.20(+0.94%)
Apr 16, 2014 21.32 21.44 20.53 21.25 132,475 +0.04(+0.19%)
Apr 15, 2014 21.17 21.29 20.35 21.21 256,617 +0.21(+1.00%)
Apr 14, 2014 21.69 21.72 20.52 21.00 200,117 -0.37(-1.73%)
Apr 11, 2014 22.36 22.68 21.00 21.37 284,443 -1.18(-5.23%)
Apr 10, 2014 22.29 23.00 22.00 22.55 355,127 -0.20(-0.88%)
Apr 09, 2014 21.27 23.11 21.00 22.75 252,615 +1.65(+7.82%)
Apr 08, 2014 20.74 21.68 20.74 21.10 147,481 +0.09(+0.43%)
Apr 07, 2014 21.50 21.50 20.56 21.01 109,124 -0.43(-2.01%)
Apr 04, 2014 22.65 23.13 21.30 21.44 244,324 -1.35(-5.92%)
Apr 03, 2014 22.57 22.82 21.28 22.79 290,339 +0.29(+1.29%)
Apr 02, 2014 23.07 23.07 21.95 22.50 131,316 -0.11(-0.49%)
Apr 01, 2014 23.49 23.83 22.33 22.61 204,079 -0.36(-1.57%)
Mar 31, 2014 22.66 23.90 21.85 22.97 321,048 +1.95(+9.28%)
Mar 28, 2014 20.30 21.47 20.00 21.02 198,406 +0.82(+4.06%)
Mar 27, 2014 22.45 22.45 19.91 20.20 430,472 -2.21(-9.86%)
Mar 26, 2014 23.62 23.68 22.21 22.41 156,491 -1.09(-4.64%)
Mar 25, 2014 23.45 23.78 23.21 23.50 210,574 +0.29(+1.25%)
Mar 24, 2014 25.68 25.90 22.71 23.21 331,382 -2.47(-9.62%)
Mar 21, 2014 26.56 26.90 25.32 25.68 194,235 -0.88(-3.31%)
Mar 20, 2014 26.49 27.01 25.72 26.56 98,052 -0.07(-0.26%)
Mar 19, 2014 26.78 27.28 26.24 26.63 105,361 -0.17(-0.63%)
Mar 18, 2014 26.96 27.39 26.15 26.80 109,019 +0.02(+0.07%)
Mar 17, 2014 26.81 27.89 26.01 26.78 95,315 +0.38(+1.44%)
Mar 14, 2014 26.04 26.70 25.66 26.40 62,991 +0.05(+0.19%)
Mar 13, 2014 27.73 27.78 26.09 26.35 125,449 -1.00(-3.66%)
Mar 12, 2014 26.44 27.36 25.50 27.35 78,734 +0.80(+3.01%)
Mar 11, 2014 26.85 27.92 26.26 26.55 113,446 -0.32(-1.19%)
Mar 10, 2014 28.20 28.21 26.41 26.87 193,624 -1.29(-4.58%)
Mar 07, 2014 29.68 29.92 27.18 28.16 356,856 -1.49(-5.03%)
Mar 06, 2014 29.00 29.77 28.80 29.65 55,410 +0.43(+1.47%)
Mar 05, 2014 30.40 30.40 29.02 29.22 133,658 -1.12(-3.69%)
Mar 04, 2014 30.09 31.12 29.79 30.34 102,606 +0.45(+1.51%)
Mar 03, 2014 30.24 30.62 29.02 29.89 137,749 -1.01(-3.27%)
Feb 28, 2014 31.44 32.37 30.11 30.90 263,854 -0.42(-1.34%)
Feb 27, 2014 31.80 31.90 31.06 31.32 129,384 +0.11(+0.35%)
Feb 26, 2014 31.22 32.40 30.61 31.21 108,120 -0.02(-0.06%)
Feb 25, 2014 29.27 32.69 29.22 31.23 250,339 +2.11(+7.25%)
Feb 24, 2014 29.72 29.72 29.05 29.12 60,540 -0.23(-0.78%)
Feb 21, 2014 29.00 29.92 28.70 29.35 84,849 +0.37(+1.28%)
Feb 20, 2014 28.00 29.83 28.00 28.98 128,121 +1.04(+3.72%)
Feb 19, 2014 28.05 28.60 27.15 27.94 117,885 -0.34(-1.20%)
Feb 18, 2014 28.85 28.99 27.57 28.28 106,535 -0.76(-2.62%)
Feb 14, 2014 29.33 29.04 29.04 29.04 78,400 -0.41(-1.39%)
Feb 13, 2014 29.95 30.80 29.36 29.45 220,623 -0.36(-1.21%)
Feb 12, 2014 29.62 31.40 28.87 29.81 550,625 +0.04(+0.13%)
Feb 11, 2014 28.60 29.88 28.21 29.77 150,309 +1.26(+4.42%)
Feb 10, 2014 28.30 29.25 27.64 28.51 74,662 +0.37(+1.31%)
Feb 07, 2014 25.77 29.49 25.77 28.14 263,961 +2.56(+10.01%)
Feb 06, 2014 25.49 25.85 25.21 25.58 83,192 +0.29(+1.15%)
Feb 05, 2014 26.46 26.46 25.12 25.29 118,584 -0.93(-3.55%)
Feb 04, 2014 27.04 27.93 26.11 26.22 57,638 -0.79(-2.92%)
Feb 03, 2014 29.00 29.00 25.61 27.01 160,782 -1.65(-5.76%)
Jan 31, 2014 27.53 29.15 27.03 28.66 76,894 +0.75(+2.69%)
Jan 30, 2014 27.17 28.50 27.17 27.91 66,293 +0.92(+3.41%)
Jan 29, 2014 27.63 27.63 26.85 26.99 74,277 -0.56(-2.03%)
Jan 28, 2014 27.00 28.00 26.96 27.55 103,401 +0.46(+1.70%)
Jan 27, 2014 27.79 28.00 26.80 27.09 90,884 -1.24(-4.38%)
Jan 24, 2014 29.70 30.10 27.40 28.33 180,709 -1.74(-5.79%)
Jan 23, 2014 29.50 30.25 28.62 30.07 94,797 +0.57(+1.93%)
Jan 22, 2014 28.85 30.25 28.70 29.50 217,677 +0.65(+2.25%)
Jan 21, 2014 28.45 28.85 27.21 28.85 106,437 +0.40(+1.41%)
Jan 17, 2014 27.67 28.45 28.45 28.45 103,000 +0.87(+3.15%)
Jan 16, 2014 27.43 27.90 27.33 27.58 95,591 +0.15(+0.55%)
Jan 15, 2014 27.39 27.45 26.59 27.43 127,958 +0.04(+0.15%)
Jan 14, 2014 26.75 27.45 26.69 27.39 128,169 +0.50(+1.86%)
Jan 13, 2014 26.26 26.90 26.01 26.89 131,375 +0.44(+1.66%)
Jan 10, 2014 26.39 26.50 25.80 26.45 81,220 +0.39(+1.50%)
Jan 09, 2014 24.32 26.50 24.32 26.06 424,146 +1.76(+7.24%)
Jan 08, 2014 24.24 24.40 23.71 24.30 388,158 +0.25(+1.04%)
Jan 07, 2014 24.95 25.50 24.00 24.05 108,310 -0.38(-1.56%)
Jan 06, 2014 25.10 25.50 24.00 24.43 111,133 -0.60(-2.40%)
Jan 03, 2014 25.89 26.52 24.75 25.03 144,402 -0.75(-2.91%)
Jan 02, 2014 26.58 26.58 25.03 25.78 156,403 -1.07(-3.99%)
Dec 31, 2013 27.69 26.85 26.85 26.85 138,700 -0.92(-3.31%)
Dec 30, 2013 28.16 28.17 27.15 27.77 140,101 -0.39(-1.38%)
Dec 27, 2013 28.36 28.85 27.51 28.16 102,349 -0.33(-1.16%)
Dec 26, 2013 28.34 28.89 27.50 28.49 159,682 +0.67(+2.41%)
Dec 24, 2013 27.85 28.49 26.50 27.82 96,160 +0.08(+0.29%)
Dec 23, 2013 27.85 28.80 27.25 27.74 217,295 -0.22(-0.79%)
Dec 20, 2013 26.79 28.00 24.25 27.96 1,600,853 +1.09(+4.06%)
Dec 19, 2013 28.00 28.32 26.60 26.87 188,565 -1.05(-3.76%)
Dec 18, 2013 27.84 28.37 26.52 27.92 251,998 +0.30(+1.09%)
Dec 17, 2013 26.00 28.38 25.51 27.62 507,225 +1.71(+6.60%)
Dec 16, 2013 25.49 26.00 24.94 25.91 426,792 +1.68(+6.93%)
Dec 13, 2013 23.94 24.64 22.00 24.23 279,959 +0.27(+1.13%)
Dec 12, 2013 25.00 25.40 23.91 23.96 282,737 -1.03(-4.12%)
Dec 11, 2013 25.69 26.49 24.69 24.99 245,853 -0.20(-0.79%)
Dec 10, 2013 24.75 25.54 24.33 25.19 224,744 +0.55(+2.23%)
Dec 09, 2013 23.50 25.49 23.00 24.64 518,930 +0.75(+3.14%)
Dec 06, 2013 22.99 24.18 22.00 23.89 0 +1.96(+8.94%)
Dec 05, 2013 22.41 22.79 20.50 21.93 0 +0.90(+4.28%)
Dec 04, 2013 21.75 22.45 20.71 21.03 0 -1.04(-4.71%)
Dec 03, 2013 23.50 23.50 21.73 22.07 0 -0.87(-3.79%)
Dec 02, 2013 20.90 22.99 20.78 22.94 0 +2.44(+11.90%)
Nov 29, 2013 19.34 20.53 19.34 20.50 0 +0.97(+4.97%)
Nov 27, 2013 18.26 20.00 18.26 19.53 0 +1.32(+7.25%)
Nov 26, 2013 18.00 18.32 18.00 18.21 0 -0.09(-0.49%)
Nov 25, 2013 18.40 18.40 18.20 18.30 0 +0.13(+0.72%)
Nov 22, 2013 18.30 18.30 18.09 18.17 0 -0.13(-0.71%)
Nov 21, 2013 18.40 18.41 18.00 18.30 0 -0.11(-0.60%)
Nov 20, 2013 18.00 18.50 17.50 18.41 0 +0.30(+1.66%)
Nov 19, 2013 18.21 18.89 17.90 18.11 0 -0.63(-3.36%)
Nov 18, 2013 18.00 18.88 17.90 18.74 0 +1.08(+6.12%)
Nov 15, 2013 17.56 17.80 17.26 17.66 0 +0.32(+1.85%)
Nov 14, 2013 17.50 17.50 17.01 17.34 0 -0.21(-1.20%)
Nov 12, 2013 18.77 18.77 17.40 17.55 0 -0.39(-2.17%)
Nov 11, 2013 17.68 18.77 17.40 17.94 0 +0.64(+3.70%)
Nov 08, 2013 16.59 18.09 16.58 17.30 0 +0.74(+4.47%)
Nov 07, 2013 16.64 16.86 16.45 16.56 0 +0.25(+1.53%)
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.