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 (%)
Nov 30, 2023 102.33 102.41 100.13 101.50 481,512 -0.61(-0.60%)
Nov 29, 2023 100.00 103.25 100.00 102.11 629,304 +2.85(+2.87%)
Nov 28, 2023 97.15 100.87 97.07 99.26 392,514 +1.26(+1.28%)
Nov 27, 2023 95.65 98.34 95.65 98.00 488,504 +1.80(+1.87%)
Nov 24, 2023 96.35 98.14 96.05 96.21 159,745 -0.38(-0.39%)
Nov 22, 2023 97.70 98.00 96.15 96.59 347,492 -0.08(-0.08%)
Nov 21, 2023 97.05 98.72 95.75 96.67 376,742 -1.62(-1.65%)
Nov 20, 2023 95.94 101.35 95.39 98.29 740,537 +1.50(+1.55%)
Nov 17, 2023 94.83 97.41 94.30 96.79 517,033 +2.60(+2.76%)
Nov 16, 2023 94.99 95.09 92.25 94.19 517,113 -1.33(-1.39%)
Nov 15, 2023 95.75 99.58 94.77 95.52 1,110,158 +2.96(+3.20%)
Nov 14, 2023 90.00 92.67 89.53 92.56 637,846 +5.42(+6.22%)
Nov 13, 2023 89.00 89.08 86.22 87.14 325,836 -2.15(-2.41%)
Nov 10, 2023 87.69 89.31 86.06 89.29 598,619 +2.64(+3.05%)
Nov 09, 2023 91.00 92.00 85.38 86.65 1,305,452 -3.19(-3.55%)
Nov 08, 2023 88.94 90.35 88.06 89.84 867,230 +1.03(+1.16%)
Nov 07, 2023 88.46 90.60 87.00 88.81 954,394 +2.08(+2.40%)
Nov 06, 2023 87.49 87.92 85.08 86.73 489,631 -0.93(-1.06%)
Nov 03, 2023 83.04 88.20 82.17 87.66 648,844 +6.27(+7.70%)
Nov 02, 2023 81.21 83.94 80.10 81.39 660,729 +3.19(+4.08%)
Nov 01, 2023 79.32 79.74 76.90 78.20 537,918 -1.70(-2.13%)
Oct 31, 2023 79.19 80.07 77.73 79.90 447,169 +0.77(+0.97%)
Oct 30, 2023 79.30 79.82 78.15 79.13 403,794 +0.89(+1.14%)
Oct 27, 2023 80.48 80.48 77.52 78.24 524,738 -1.62(-2.03%)
Oct 26, 2023 81.26 82.41 78.44 79.86 471,067 -1.90(-2.32%)
Oct 25, 2023 85.17 85.31 81.65 81.76 355,152 -5.10(-5.87%)
Oct 24, 2023 86.05 89.44 85.05 86.86 492,966 +2.31(+2.73%)
Oct 23, 2023 82.31 85.55 81.92 84.55 401,635 +1.39(+1.67%)
Oct 20, 2023 84.25 84.47 81.61 83.16 381,209 -0.92(-1.09%)
Oct 19, 2023 84.63 85.65 83.74 84.08 276,833 -0.13(-0.15%)
Oct 18, 2023 84.97 86.46 84.11 84.21 303,722 -1.44(-1.68%)
Oct 17, 2023 84.32 87.67 84.00 85.65 379,558 +0.38(+0.45%)
Oct 16, 2023 82.61 85.47 82.67 85.27 429,063 +2.20(+2.65%)
Oct 13, 2023 84.13 84.62 82.87 83.07 364,642 -1.74(-2.05%)
Oct 12, 2023 85.71 86.06 84.09 84.81 545,405 -1.01(-1.18%)
Oct 11, 2023 87.20 88.89 85.28 85.82 654,759 -1.34(-1.54%)
Oct 10, 2023 87.47 89.15 86.68 87.16 545,235 -0.36(-0.41%)
Oct 09, 2023 87.29 88.60 84.50 87.52 859,402 -2.80(-3.10%)
Oct 06, 2023 86.64 90.88 86.64 90.32 350,886 +2.65(+3.02%)
Oct 05, 2023 88.24 88.24 85.08 87.67 439,440 -0.97(-1.09%)
Oct 04, 2023 87.70 88.65 86.51 88.64 342,079 +1.14(+1.30%)
Oct 03, 2023 89.52 90.28 87.32 87.50 396,624 -3.24(-3.57%)
Oct 02, 2023 91.69 92.63 90.44 90.74 386,845 -1.06(-1.15%)
Sep 29, 2023 92.00 93.61 91.26 91.80 440,987 +0.71(+0.78%)
Sep 28, 2023 88.75 91.50 87.82 91.09 586,999 +2.42(+2.73%)
Sep 27, 2023 88.54 89.71 87.24 88.67 333,355 +0.27(+0.31%)
Sep 26, 2023 89.68 90.78 87.80 88.40 501,977 -1.93(-2.14%)
Sep 25, 2023 88.88 91.31 90.07 90.33 553,590 +0.36(+0.40%)
Sep 22, 2023 91.52 92.32 89.97 89.97 389,465 +0.04(+0.04%)
Sep 21, 2023 92.65 92.72 88.91 89.93 721,467 -4.12(-4.38%)
Sep 20, 2023 94.13 95.43 93.44 94.05 345,643 -0.19(-0.20%)
Sep 19, 2023 94.28 94.89 92.93 94.24 481,678 -0.46(-0.49%)
Sep 18, 2023 94.88 95.37 93.55 94.70 399,327 -0.62(-0.65%)
Sep 15, 2023 93.90 95.91 93.43 95.32 760,440 +1.67(+1.78%)
Sep 14, 2023 93.44 94.23 92.33 93.65 352,428 +0.89(+0.96%)
Sep 13, 2023 93.88 94.44 91.87 92.76 398,483 -2.19(-2.31%)
Sep 12, 2023 93.65 95.78 92.98 94.95 552,620 +0.27(+0.29%)
Sep 11, 2023 93.34 95.60 92.83 94.68 396,403 +1.61(+1.73%)
Sep 08, 2023 94.24 95.29 92.32 93.07 348,392 -1.33(-1.41%)
Sep 07, 2023 95.34 95.34 93.00 94.40 680,178 -2.48(-2.56%)
Sep 06, 2023 95.34 97.42 94.76 96.88 433,319 +1.65(+1.73%)
Sep 05, 2023 96.48 97.06 94.83 95.23 467,142 -2.23(-2.29%)
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.