Skip to main content

Wix.com Ltd (NQ: WIX )

163.61 -1.68 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 164.94 165.33 163.46 163.61 327,105 -1.68(-1.02%)
Jun 13, 2024 168.93 169.71 164.13 165.29 460,880 -3.44(-2.04%)
Jun 12, 2024 170.52 172.63 167.57 168.73 505,282 +0.24(+0.14%)
Jun 11, 2024 168.00 170.09 166.35 168.49 798,694 -0.34(-0.20%)
Jun 10, 2024 169.60 171.69 167.71 168.83 681,725 -0.77(-0.45%)
Jun 07, 2024 174.04 175.45 168.29 169.60 1,135,508 -6.41(-3.64%)
Jun 06, 2024 172.62 178.65 172.40 176.01 1,032,711 +3.21(+1.86%)
Jun 05, 2024 165.79 173.00 164.81 172.80 1,077,318 +8.13(+4.94%)
Jun 04, 2024 163.05 164.68 159.21 164.67 1,165,022 -1.97(-1.18%)
Jun 03, 2024 162.41 166.69 160.67 166.64 988,314 +5.54(+3.44%)
May 31, 2024 162.16 163.00 155.40 161.10 1,486,966 -1.15(-0.71%)
May 30, 2024 164.59 165.00 162.02 162.25 495,484 -2.58(-1.57%)
May 29, 2024 164.01 165.55 163.14 164.83 559,634 -0.23(-0.14%)
May 28, 2024 168.52 169.24 164.28 165.06 625,413 -4.94(-2.91%)
May 24, 2024 165.20 170.34 165.20 170.00 838,816 +4.79(+2.90%)
May 23, 2024 169.06 169.49 162.88 165.21 953,960 -1.98(-1.18%)
May 22, 2024 170.26 170.94 164.08 167.19 2,105,649 -5.81(-3.36%)
May 21, 2024 166.45 174.09 165.28 173.00 1,830,498 +4.98(+2.96%)
May 20, 2024 152.00 170.41 147.55 168.02 5,036,220 +32.34(+23.84%)
May 17, 2024 135.25 136.90 134.74 135.68 1,027,255 +0.47(+0.35%)
May 16, 2024 136.80 137.91 135.21 135.21 775,695 -2.15(-1.57%)
May 15, 2024 134.87 138.30 134.87 137.36 899,047 +3.77(+2.82%)
May 14, 2024 127.49 135.34 127.49 133.59 1,140,438 +6.58(+5.18%)
May 13, 2024 125.79 129.44 125.44 127.01 1,031,945 +4.75(+3.89%)
May 10, 2024 122.37 123.35 120.78 122.26 926,808 -0.62(-0.50%)
May 09, 2024 121.72 123.67 121.23 122.88 476,449 +1.77(+1.46%)
May 08, 2024 119.89 122.04 119.25 121.11 505,181 -1.03(-0.84%)
May 07, 2024 119.75 122.35 118.61 122.14 518,827 +2.14(+1.78%)
May 06, 2024 120.03 120.58 119.34 120.00 402,851 +0.17(+0.14%)
May 03, 2024 122.18 122.32 119.26 119.83 329,683 +0.30(+0.25%)
May 02, 2024 119.86 120.59 117.58 119.53 483,395 +0.55(+0.46%)
May 01, 2024 119.34 122.78 118.53 118.98 548,129 +0.11(+0.09%)
Apr 30, 2024 120.26 121.26 118.58 118.87 396,143 -2.35(-1.94%)
Apr 29, 2024 121.47 123.65 120.52 121.22 501,387 +0.41(+0.34%)
Apr 26, 2024 122.19 122.90 120.65 120.81 417,880 -0.37(-0.31%)
Apr 25, 2024 117.77 122.14 117.77 121.18 363,912 -0.51(-0.42%)
Apr 24, 2024 124.55 126.15 121.36 121.69 448,632 -2.49(-2.01%)
Apr 23, 2024 122.58 126.33 122.19 124.18 323,325 +2.64(+2.17%)
Apr 22, 2024 121.96 122.82 120.31 121.54 389,120 +0.13(+0.11%)
Apr 19, 2024 121.76 122.51 119.75 121.41 470,328 -0.36(-0.30%)
Apr 18, 2024 123.00 124.87 121.60 121.77 234,581 -0.85(-0.69%)
Apr 17, 2024 123.87 125.10 122.26 122.62 292,765 -1.09(-0.88%)
Apr 16, 2024 123.11 125.84 121.34 123.71 471,950 -0.25(-0.20%)
Apr 15, 2024 128.16 128.16 123.05 123.96 421,947 -3.18(-2.50%)
Apr 12, 2024 129.57 130.02 126.35 127.14 606,267 -4.27(-3.25%)
Apr 11, 2024 130.02 132.19 127.71 131.41 573,058 +0.18(+0.14%)
Apr 10, 2024 132.73 134.30 130.90 131.23 464,940 -4.86(-3.57%)
Apr 09, 2024 135.20 138.24 134.63 136.09 329,341 +1.24(+0.92%)
Apr 08, 2024 135.28 136.56 134.43 134.85 297,118 -0.45(-0.33%)
Apr 05, 2024 134.67 136.38 133.40 135.30 290,697 +0.57(+0.42%)
Apr 04, 2024 138.18 139.00 134.58 134.73 276,718 -2.19(-1.60%)
Apr 03, 2024 136.71 138.57 136.48 136.92 217,860 -0.64(-0.47%)
Apr 02, 2024 136.12 137.57 134.55 137.56 315,941 +0.15(+0.11%)
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.