Skip to main content

Wix.com Ltd (NQ: WIX )

137.03 +0.49 (+0.36%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.07 110.65 107.01 109.35 700,874 +2.36(+2.21%)
Jan 30, 2019 104.99 107.41 104.10 106.99 442,714 +3.20(+3.08%)
Jan 29, 2019 105.48 105.63 103.61 103.79 429,344 -1.36(-1.29%)
Jan 28, 2019 105.17 106.08 103.30 105.15 521,283 -1.37(-1.29%)
Jan 25, 2019 105.00 106.77 104.19 106.52 321,900 +2.62(+2.52%)
Jan 24, 2019 102.50 103.98 101.57 103.90 562,638 +1.54(+1.50%)
Jan 23, 2019 103.17 104.48 101.49 102.36 589,615 +0.49(+0.48%)
Jan 22, 2019 103.29 104.16 100.71 101.87 453,850 -2.42(-2.32%)
Jan 18, 2019 104.66 105.29 102.92 104.29 402,600 +0.38(+0.37%)
Jan 17, 2019 101.48 104.79 100.64 103.91 353,029 +2.34(+2.30%)
Jan 16, 2019 101.88 102.88 99.88 101.57 481,645 +0.23(+0.23%)
Jan 15, 2019 99.45 102.10 99.29 101.34 279,710 +2.05(+2.06%)
Jan 14, 2019 100.02 101.00 98.06 99.29 566,430 -2.00(-1.97%)
Jan 11, 2019 99.45 102.63 99.10 101.29 582,800 +1.40(+1.40%)
Jan 10, 2019 97.59 100.11 96.60 99.89 414,973 +1.87(+1.91%)
Jan 09, 2019 97.00 98.12 95.28 98.02 378,726 +2.11(+2.20%)
Jan 08, 2019 96.57 97.51 93.66 95.91 438,250 +0.47(+0.49%)
Jan 07, 2019 92.51 95.61 91.64 95.44 615,101 +3.55(+3.86%)
Jan 04, 2019 87.14 92.84 87.14 91.89 651,300 +6.73(+7.90%)
Jan 03, 2019 88.52 89.66 84.84 85.16 713,835 -5.49(-6.06%)
Jan 02, 2019 88.00 91.18 87.10 90.65 444,433 +0.31(+0.34%)
Dec 31, 2018 90.40 91.33 89.60 90.34 468,400 +0.92(+1.03%)
Dec 28, 2018 90.90 90.90 87.32 89.42 394,100 -0.83(-0.92%)
Dec 27, 2018 88.00 90.26 86.18 90.25 439,030 +0.84(+0.94%)
Dec 26, 2018 83.32 89.67 83.32 89.41 581,964 +6.74(+8.15%)
Dec 24, 2018 81.62 84.68 80.20 82.67 435,200 +0.57(+0.69%)
Dec 21, 2018 85.35 85.91 80.26 82.10 1,057,000 -2.82(-3.32%)
Dec 20, 2018 84.95 86.30 80.88 84.92 926,876 -0.68(-0.79%)
Dec 19, 2018 86.50 90.59 85.19 85.60 840,276 -0.07(-0.08%)
Dec 18, 2018 84.11 86.70 83.51 85.67 526,824 +2.49(+2.99%)
Dec 17, 2018 87.09 87.25 82.87 83.18 647,182 -4.02(-4.61%)
Dec 14, 2018 86.00 88.08 85.27 87.20 1,084,400 +0.23(+0.26%)
Dec 13, 2018 88.95 90.17 86.31 86.97 994,954 -1.70(-1.92%)
Dec 12, 2018 94.18 94.89 88.64 88.67 1,956,716 -3.41(-3.70%)
Dec 11, 2018 93.80 95.56 91.66 92.08 827,369 +0.69(+0.76%)
Dec 10, 2018 88.70 92.94 88.70 91.39 764,989 +1.97(+2.20%)
Dec 07, 2018 93.52 95.82 88.22 89.42 455,800 -4.27(-4.56%)
Dec 06, 2018 92.31 93.91 89.00 93.69 1,511,930 -0.29(-0.31%)
Dec 04, 2018 95.04 97.88 92.44 93.98 1,093,300 -2.49(-2.58%)
Dec 03, 2018 97.45 97.96 94.66 96.47 1,026,710 +2.29(+2.43%)
Nov 30, 2018 93.67 96.19 92.36 94.18 4,602,200 +0.67(+0.72%)
Nov 29, 2018 93.15 95.50 92.23 93.51 954,573 -0.90(-0.95%)
Nov 28, 2018 92.14 94.45 90.74 94.41 768,562 +4.87(+5.44%)
Nov 27, 2018 91.68 92.76 88.70 89.54 765,826 -2.74(-2.97%)
Nov 26, 2018 90.00 92.80 88.67 92.28 621,297 +3.88(+4.39%)
Nov 23, 2018 85.55 89.81 85.35 88.40 336,400 +1.51(+1.74%)
Nov 21, 2018 86.89 86.89 86.89 0 +0.73(+0.85%)
Nov 20, 2018 82.79 87.99 82.11 86.16 944,283 +1.12(+1.32%)
Nov 19, 2018 96.93 96.93 84.92 85.04 1,636,649 -11.56(-11.97%)
Nov 16, 2018 93.42 97.64 92.44 96.60 864,700 +1.61(+1.69%)
Nov 15, 2018 89.83 96.00 89.36 94.99 1,125,546 +5.64(+6.31%)
Nov 14, 2018 85.75 93.22 83.50 89.35 3,007,052 -1.96(-2.15%)
Nov 13, 2018 89.41 92.75 88.22 91.31 1,570,743 +2.71(+3.06%)
Nov 12, 2018 95.65 96.30 88.39 88.60 1,831,659 -7.33(-7.64%)
Nov 09, 2018 100.40 101.39 95.69 95.93 849,600 -5.51(-5.43%)
Nov 08, 2018 101.92 104.56 101.02 101.44 559,399 -0.47(-0.46%)
Nov 07, 2018 100.90 103.65 100.06 101.91 558,920 +2.36(+2.37%)
Nov 06, 2018 98.25 100.84 97.67 99.55 433,545 +1.00(+1.01%)
Nov 05, 2018 101.49 101.49 96.80 98.55 522,771 -3.12(-3.07%)
Nov 02, 2018 102.40 106.19 99.63 101.67 547,900 -0.10(-0.10%)
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.