Stock Quote

Wix.com Ltd (NQ: WIX )

159.55 USD -1.08 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 162.11 171.77 159.19 159.55 609,790 -1.08(-0.67%)
Nov 24, 2021 157.20 165.34 154.00 160.63 782,852 +3.20(+2.03%)
Nov 23, 2021 160.67 162.18 154.20 157.43 1,109,334 -12.23(-7.21%)
Nov 22, 2021 169.66 171.00 159.65 169.66 1,402,692 +0.07(+0.04%)
Nov 19, 2021 178.44 179.41 169.54 169.59 1,090,842 -7.37(-4.16%)
Nov 18, 2021 182.20 178.15 176.74 176.96 832,507 -5.20(-2.85%)
Nov 17, 2021 192.90 193.50 180.46 182.16 1,254,270 -12.60(-6.47%)
Nov 16, 2021 196.38 197.93 192.03 194.76 645,638 -3.41(-1.72%)
Nov 15, 2021 198.99 201.92 196.84 198.17 566,152 -1.77(-0.89%)
Nov 12, 2021 189.14 203.82 189.14 199.94 1,432,725 +10.80(+5.71%)
Nov 11, 2021 206.44 207.00 187.72 189.14 1,666,458 -9.08(-4.58%)
Nov 10, 2021 198.34 198.22 1,650,105 -2.68(-1.33%)
Nov 09, 2021 199.34 205.83 194.78 200.90 874,417 +4.21(+2.14%)
Nov 08, 2021 196.19 199.49 194.30 196.69 685,464 +2.40(+1.24%)
Nov 05, 2021 196.15 197.97 190.19 194.29 499,001 -2.79(-1.42%)
Nov 04, 2021 190.80 199.34 187.21 197.08 1,965,978 +13.10(+7.12%)
Nov 03, 2021 184.47 184.83 182.36 183.98 920,507 -0.66(-0.36%)
Nov 02, 2021 191.02 191.02 183.96 184.64 514,875 -7.38(-3.84%)
Nov 01, 2021 185.82 192.55 184.77 192.02 648,168 +6.06(+3.26%)
Oct 29, 2021 191.42 191.60 185.26 185.96 700,475 -6.99(-3.62%)
Oct 28, 2021 189.18 194.20 184.00 192.95 372,281 +3.72(+1.97%)
Oct 27, 2021 197.05 198.95 188.98 189.23 448,139 -8.72(-4.41%)
Oct 26, 2021 202.59 197.95 308,038 -1.50(-0.75%)
Oct 25, 2021 198.55 201.15 196.33 199.45 460,409 +2.28(+1.16%)
Oct 22, 2021 200.16 200.16 194.14 197.17 298,492 -3.75(-1.87%)
Oct 21, 2021 192.14 202.32 191.26 200.92 710,813 +3.57(+1.81%)
Oct 20, 2021 197.06 198.64 193.49 197.35 414,024 +1.08(+0.55%)
Oct 19, 2021 195.00 199.00 194.88 196.27 352,684 +2.26(+1.16%)
Oct 18, 2021 188.43 196.66 188.10 194.01 446,447 +4.76(+2.52%)
Oct 15, 2021 190.23 191.52 186.30 189.25 421,568 -0.81(-0.43%)
Oct 14, 2021 190.66 194.05 189.34 190.06 398,896 +2.32(+1.24%)
Oct 13, 2021 184.33 187.84 183.00 187.74 412,290 +5.05(+2.76%)
Oct 12, 2021 181.89 184.50 180.91 182.69 294,905 +0.76(+0.42%)
Oct 11, 2021 183.74 186.91 181.64 181.93 321,103 -2.91(-1.57%)
Oct 08, 2021 186.85 189.46 184.64 184.84 597,396 -1.08(-0.58%)
Oct 07, 2021 180.23 188.54 180.23 185.92 1,127,863 +7.46(+4.18%)
Oct 06, 2021 175.13 178.57 171.37 178.46 1,718,749 +1.35(+0.76%)
Oct 05, 2021 181.04 184.46 176.98 177.11 652,162 -2.70(-1.50%)
Oct 04, 2021 186.50 186.56 177.20 179.81 1,279,110 -7.92(-4.22%)
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.