Stock Quote

Wix.com Ltd (NQ: WIX )

144.36 USD -3.80 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 262.93 262.98 244.81 247.32 747,500 -16.77(-6.35%)
Oct 29, 2020 266.12 267.76 261.26 264.09 380,349 +1.22(+0.46%)
Oct 28, 2020 261.13 267.18 258.25 262.87 374,100 -5.13(-1.91%)
Oct 27, 2020 264.37 270.64 262.58 268.00 354,411 +2.31(+0.87%)
Oct 26, 2020 265.45 271.87 259.58 265.69 404,273 -6.18(-2.27%)
Oct 23, 2020 263.50 274.83 263.20 271.87 686,400 +7.71(+2.92%)
Oct 22, 2020 271.48 277.47 263.14 264.16 336,768 -7.38(-2.72%)
Oct 21, 2020 281.83 284.21 270.84 271.54 316,041 -7.11(-2.55%)
Oct 20, 2020 280.43 283.11 278.23 278.65 230,090 +0.35(+0.13%)
Oct 19, 2020 279.15 284.72 276.15 278.30 359,392 +1.94(+0.70%)
Oct 16, 2020 286.95 287.01 275.77 276.36 359,000 -7.14(-2.52%)
Oct 15, 2020 279.17 285.92 277.00 283.50 311,770 -4.17(-1.45%)
Oct 14, 2020 297.20 298.74 282.15 287.67 461,188 -7.97(-2.70%)
Oct 13, 2020 292.48 297.17 292.16 295.64 404,486 +5.08(+1.75%)
Oct 12, 2020 296.00 296.02 286.93 290.56 429,950 -1.26(-0.43%)
Oct 09, 2020 283.90 293.12 281.02 291.82 542,900 +12.15(+4.34%)
Oct 08, 2020 287.76 291.96 276.51 279.67 724,332 -2.14(-0.76%)
Oct 07, 2020 268.60 282.91 268.00 281.81 600,895 +16.43(+6.19%)
Oct 06, 2020 267.00 274.53 262.60 265.38 509,730 -2.53(-0.94%)
Oct 05, 2020 258.18 269.16 253.95 267.91 668,064 +14.34(+5.66%)
Oct 02, 2020 260.02 270.00 250.35 253.57 713,900 -15.88(-5.89%)
Oct 01, 2020 259.00 270.00 256.72 269.45 548,114 +14.60(+5.73%)
Sep 30, 2020 254.00 260.70 252.55 254.85 453,498 -0.65(-0.25%)
Sep 29, 2020 253.38 260.00 253.00 255.50 345,784 +0.83(+0.33%)
Sep 28, 2020 253.99 257.76 250.54 254.67 313,586 +6.42(+2.59%)
Sep 25, 2020 248.54 251.41 246.48 248.25 531,900 -0.21(-0.08%)
Sep 24, 2020 247.24 251.75 241.60 248.46 440,852 -1.76(-0.70%)
Sep 23, 2020 258.94 259.69 248.42 250.22 336,587 -9.05(-3.49%)
Sep 22, 2020 256.49 259.72 248.57 259.27 417,837 +4.75(+1.87%)
Sep 21, 2020 247.85 254.99 246.00 254.52 500,118 +2.24(+0.89%)
Sep 18, 2020 256.67 256.98 248.37 252.28 829,800 -1.11(-0.44%)
Sep 17, 2020 246.19 254.37 243.99 253.39 448,603 -0.87(-0.34%)
Sep 16, 2020 261.51 263.20 252.67 254.26 341,922 -5.78(-2.22%)
Sep 15, 2020 258.99 262.00 254.00 260.04 482,826 +5.49(+2.16%)
Sep 14, 2020 258.91 261.05 254.11 254.55 489,884 +0.45(+0.18%)
Sep 11, 2020 262.87 263.35 249.58 254.10 1,044,300 -4.03(-1.56%)
Sep 10, 2020 263.46 267.77 255.75 258.13 457,789 -4.15(-1.58%)
Sep 09, 2020 259.50 272.00 253.22 262.28 655,251 +12.50(+5.00%)
Sep 08, 2020 244.27 263.99 243.02 249.78 912,206 -8.71(-3.37%)
Sep 04, 2020 269.00 273.66 240.52 258.49 1,224,900 -12.76(-4.70%)
Sep 03, 2020 285.30 287.57 266.66 271.25 1,068,425 -25.71(-8.66%)
Sep 02, 2020 301.78 301.78 280.72 296.96 780,881 -2.75(-0.92%)
Sep 01, 2020 296.75 305.98 294.65 299.71 819,346 +5.08(+1.72%)
Aug 31, 2020 293.47 298.36 292.64 294.63 420,375 +2.66(+0.91%)
Aug 28, 2020 294.00 301.76 290.51 291.97 365,200 +0.92(+0.32%)
Aug 27, 2020 299.09 299.09 286.00 291.05 466,750 -5.88(-1.98%)
Aug 26, 2020 295.45 304.28 291.33 296.93 634,752 +4.14(+1.41%)
Aug 25, 2020 278.95 295.90 276.79 292.79 851,556 +13.55(+4.85%)
Aug 24, 2020 289.50 291.66 275.59 279.24 541,309 -5.16(-1.81%)
Aug 21, 2020 294.00 295.79 281.34 284.40 580,100 -10.07(-3.42%)
Aug 20, 2020 284.44 295.32 283.39 294.47 527,060 +8.86(+3.10%)
Aug 19, 2020 287.80 291.98 281.20 285.61 459,965 -1.19(-0.41%)
Aug 18, 2020 285.35 287.15 280.56 286.80 475,624 +4.11(+1.45%)
Aug 17, 2020 282.48 284.57 277.79 282.69 480,399 +5.01(+1.80%)
Aug 14, 2020 280.00 280.21 273.26 277.68 630,600 -0.79(-0.28%)
Aug 13, 2020 276.00 281.34 270.58 278.47 758,272 +6.67(+2.45%)
Aug 12, 2020 270.81 285.18 268.00 271.80 1,002,194 +3.21(+1.20%)
Aug 11, 2020 276.51 276.98 264.72 268.59 1,997,789 -9.35(-3.36%)
Aug 10, 2020 301.04 301.05 276.11 277.94 1,959,877 -13.66(-4.68%)
Aug 07, 2020 315.00 316.22 290.83 291.60 1,441,600 -16.38(-5.32%)
Aug 06, 2020 266.81 319.34 265.00 307.98 4,195,557 -1.61(-0.52%)
Aug 05, 2020 304.89 316.07 298.74 309.59 1,036,883 +5.04(+1.65%)
Aug 04, 2020 305.85 307.89 297.44 304.55 560,585 +2.02(+0.67%)
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.