Stock Quote

Wix.com Ltd (NQ: WIX )

138.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.96 17.24 16.47 16.99 276,317 +0.41(+2.47%)
Oct 30, 2014 16.73 16.74 16.15 16.58 115,488 -0.16(-0.96%)
Oct 29, 2014 16.56 16.97 16.56 16.74 111,266 +0.12(+0.72%)
Oct 28, 2014 16.54 16.64 16.00 16.62 316,063 +0.43(+2.66%)
Oct 27, 2014 16.30 16.27 16.27 16.19 222,520 -0.08(-0.49%)
Oct 24, 2014 16.44 16.53 16.20 16.27 103,071 -0.22(-1.33%)
Oct 23, 2014 16.83 17.61 16.36 16.49 129,288 -0.35(-2.08%)
Oct 22, 2014 17.35 17.38 16.76 16.84 130,759 -0.54(-3.11%)
Oct 21, 2014 17.30 17.66 17.00 17.38 119,594 +0.23(+1.34%)
Oct 20, 2014 17.02 17.57 17.02 17.15 121,580 -0.07(-0.41%)
Oct 17, 2014 17.95 17.95 17.10 17.22 90,608 -0.56(-3.15%)
Oct 16, 2014 16.71 17.82 16.68 17.78 175,358 +1.14(+6.85%)
Oct 15, 2014 16.20 16.95 16.20 16.64 98,451 +0.16(+0.97%)
Oct 14, 2014 16.46 16.99 16.23 16.48 142,207 -0.02(-0.12%)
Oct 13, 2014 16.53 17.30 16.30 16.50 93,939 -0.02(-0.12%)
Oct 10, 2014 16.71 17.32 16.45 16.52 64,125 -0.31(-1.84%)
Oct 09, 2014 17.41 17.45 16.80 16.83 65,891 -0.58(-3.33%)
Oct 08, 2014 16.85 17.45 16.54 17.41 71,571 +0.61(+3.63%)
Oct 07, 2014 17.40 17.40 16.77 16.80 92,203 -0.70(-4.00%)
Oct 06, 2014 17.93 17.98 17.01 17.50 91,877 -0.33(-1.85%)
Oct 03, 2014 17.03 18.33 17.03 17.83 248,655 +1.00(+5.94%)
Oct 02, 2014 16.63 16.95 16.58 16.83 67,763 +0.15(+0.90%)
Oct 01, 2014 16.24 16.82 16.03 16.68 102,605 +0.43(+2.65%)
Sep 30, 2014 16.82 16.95 16.19 16.25 104,059 -0.51(-3.04%)
Sep 29, 2014 15.94 16.89 15.94 16.76 101,607 +0.69(+4.29%)
Sep 26, 2014 16.16 16.44 15.91 16.07 94,895 -0.06(-0.37%)
Sep 25, 2014 16.53 16.64 16.12 16.13 69,761 -0.41(-2.48%)
Sep 24, 2014 16.67 16.83 16.46 16.54 51,990 -0.01(-0.06%)
Sep 23, 2014 16.47 16.85 16.47 16.55 68,760 -0.06(-0.36%)
Sep 22, 2014 17.35 17.35 16.45 16.61 133,951 -0.83(-4.76%)
Sep 19, 2014 17.58 17.85 17.32 17.44 107,831 -0.10(-0.57%)
Sep 18, 2014 17.71 17.90 17.43 17.54 48,156 -0.14(-0.79%)
Sep 17, 2014 17.60 17.95 17.37 17.68 108,033 +0.06(+0.34%)
Sep 16, 2014 17.40 17.70 17.20 17.62 119,389 +0.12(+0.69%)
Sep 15, 2014 17.93 17.93 17.20 17.50 166,315 -0.48(-2.67%)
Sep 12, 2014 17.65 18.24 17.40 17.98 256,669 +0.16(+0.90%)
Sep 11, 2014 16.73 17.85 16.40 17.82 379,623 +0.98(+5.82%)
Sep 10, 2014 16.90 16.90 16.41 16.84 55,125 -0.03(-0.18%)
Sep 09, 2014 17.00 17.05 16.52 16.87 103,093 -0.02(-0.12%)
Sep 08, 2014 16.75 16.96 16.19 16.89 124,127 +0.69(+4.26%)
Sep 05, 2014 16.45 16.65 16.18 16.20 109,879 -0.36(-2.17%)
Sep 04, 2014 16.75 18.00 16.50 16.56 108,223 -0.14(-0.84%)
Sep 03, 2014 17.00 17.00 16.57 16.70 101,821 +0.07(+0.42%)
Sep 02, 2014 16.49 16.83 16.35 16.63 171,126 +0.17(+1.03%)
Aug 29, 2014 16.29 16.46 16.46 16.46 264,100 +0.23(+1.42%)
Aug 28, 2014 16.35 16.66 16.10 16.23 118,161 -0.27(-1.64%)
Aug 27, 2014 16.85 16.94 16.44 16.50 82,750 -0.24(-1.43%)
Aug 26, 2014 16.85 16.90 16.69 16.74 135,895 -0.18(-1.06%)
Aug 25, 2014 16.90 17.29 16.80 16.92 88,664 +0.15(+0.89%)
Aug 22, 2014 17.60 17.60 16.65 16.77 131,893 -0.83(-4.72%)
Aug 21, 2014 16.95 17.70 16.74 17.60 157,443 +0.70(+4.14%)
Aug 20, 2014 17.31 17.31 16.89 16.90 94,398 -0.55(-3.15%)
Aug 19, 2014 17.62 17.76 17.20 17.45 185,480 -0.04(-0.23%)
Aug 18, 2014 16.80 17.67 16.54 17.49 264,590 +0.75(+4.48%)
Aug 15, 2014 16.79 16.88 16.34 16.74 103,068 +0.03(+0.18%)
Aug 14, 2014 16.89 16.89 16.51 16.71 127,543 -0.08(-0.48%)
Aug 13, 2014 16.20 16.87 15.60 16.79 254,341 +0.59(+3.64%)
Aug 12, 2014 16.48 16.60 16.01 16.20 95,113 -0.30(-1.82%)
Aug 11, 2014 16.72 16.80 16.32 16.50 132,107 -0.02(-0.12%)
Aug 08, 2014 16.74 16.79 16.20 16.52 90,955 -0.26(-1.55%)
Aug 07, 2014 17.81 17.81 16.13 16.78 472,620 -0.84(-4.77%)
Aug 06, 2014 18.11 18.35 17.11 17.62 249,995 +0.26(+1.50%)
Aug 05, 2014 16.25 17.56 16.25 17.36 132,780 +1.03(+6.31%)
Aug 04, 2014 16.31 16.70 16.01 16.33 80,896 +0.18(+1.11%)
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.