Stock Quote

Wix.com Ltd (NQ: WIX )

128.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 64.50 66.65 63.20 65.10 797,801 +1.05(+1.64%)
Aug 30, 2017 61.05 64.45 61.05 64.05 784,022 +3.05(+5.00%)
Aug 29, 2017 59.60 61.45 59.10 61.00 716,716 +0.45(+0.74%)
Aug 28, 2017 60.40 61.30 59.60 60.55 283,767 +0.35(+0.58%)
Aug 25, 2017 61.65 62.80 60.10 60.20 424,261 -0.75(-1.23%)
Aug 24, 2017 61.05 61.45 59.85 60.95 377,829 +0.30(+0.49%)
Aug 23, 2017 59.95 61.47 59.64 60.65 336,343 +0.00(+0.00%)
Aug 22, 2017 59.50 60.75 59.10 60.65 355,807 +1.60(+2.71%)
Aug 21, 2017 60.35 60.35 58.33 59.05 378,624 -1.10(-1.83%)
Aug 18, 2017 59.95 60.90 59.05 60.15 603,010 +0.35(+0.59%)
Aug 17, 2017 59.70 61.00 58.95 59.80 991,794 -0.20(-0.33%)
Aug 16, 2017 58.95 60.35 56.95 60.00 660,323 +1.85(+3.18%)
Aug 15, 2017 60.65 61.29 58.05 58.15 514,655 -2.35(-3.88%)
Aug 14, 2017 58.75 60.55 58.35 60.50 1,147,285 +2.80(+4.85%)
Aug 11, 2017 56.95 57.85 56.65 57.70 520,119 +0.80(+1.41%)
Aug 10, 2017 58.10 58.85 56.60 56.90 1,113,913 -1.70(-2.90%)
Aug 09, 2017 56.50 61.85 54.55 58.60 2,079,014 -0.05(-0.09%)
Aug 08, 2017 58.15 59.45 57.55 58.65 1,253,582 +0.05(+0.09%)
Aug 07, 2017 60.35 60.45 57.85 58.60 1,472,905 -1.65(-2.74%)
Aug 04, 2017 62.30 62.80 60.10 60.25 721,716 -2.50(-3.98%)
Aug 03, 2017 62.05 63.25 61.65 62.75 810,305 +1.10(+1.78%)
Aug 02, 2017 63.10 63.30 60.50 61.65 1,313,434 -0.70(-1.12%)
Aug 01, 2017 62.90 64.00 60.80 62.35 1,671,754 +0.65(+1.05%)
Jul 31, 2017 64.75 65.10 61.05 61.70 2,332,195 -2.20(-3.44%)
Jul 28, 2017 66.00 67.60 61.00 63.90 3,823,690 -9.70(-13.18%)
Jul 27, 2017 77.60 77.79 72.75 73.60 1,072,571 -3.25(-4.23%)
Jul 26, 2017 76.20 77.15 75.15 76.85 1,166,033 +0.90(+1.18%)
Jul 25, 2017 75.90 76.29 73.85 75.95 600,537 +0.30(+0.40%)
Jul 24, 2017 73.40 75.95 73.10 75.65 796,874 +2.55(+3.49%)
Jul 21, 2017 72.75 73.55 72.15 73.10 746,005 -0.10(-0.14%)
Jul 20, 2017 72.95 76.22 72.05 73.20 1,328,521 -2.95(-3.87%)
Jul 19, 2017 73.65 76.20 73.50 76.15 1,203,506 +3.05(+4.17%)
Jul 18, 2017 73.55 74.55 72.70 73.10 605,799 -0.80(-1.08%)
Jul 17, 2017 73.50 74.50 73.01 73.90 540,053 +0.05(+0.07%)
Jul 14, 2017 74.45 75.75 73.10 73.85 841,962 +0.00(+0.00%)
Jul 13, 2017 74.35 75.05 72.90 73.85 1,486,828 -0.30(-0.40%)
Jul 12, 2017 72.00 74.80 71.86 74.15 1,100,584 +2.75(+3.85%)
Jul 11, 2017 69.35 71.45 68.75 71.40 622,943 +2.00(+2.88%)
Jul 10, 2017 71.15 71.53 69.00 69.40 361,114 -0.90(-1.28%)
Jul 07, 2017 69.65 71.60 69.39 70.30 405,191 +1.00(+1.44%)
Jul 06, 2017 69.35 70.75 68.72 69.30 335,048 -0.95(-1.35%)
Jul 05, 2017 69.90 70.85 68.55 70.25 375,876 +1.05(+1.52%)
Jul 03, 2017 70.20 70.20 67.65 69.20 317,050 -0.40(-0.57%)
Jun 30, 2017 71.00 71.00 68.65 69.60 694,199 +0.10(+0.14%)
Jun 29, 2017 72.55 73.00 68.75 69.50 915,528 -3.85(-5.25%)
Jun 28, 2017 71.75 74.20 70.35 73.35 793,408 +2.20(+3.09%)
Jun 27, 2017 72.15 74.25 70.95 71.15 660,257 -1.40(-1.93%)
Jun 26, 2017 77.40 77.40 72.20 72.55 694,648 -4.40(-5.72%)
Jun 23, 2017 74.00 77.45 73.15 76.95 1,080,053 +4.15(+5.70%)
Jun 22, 2017 72.20 73.75 71.10 72.80 551,381 +0.50(+0.69%)
Jun 21, 2017 70.75 72.45 69.80 72.30 451,878 +1.55(+2.19%)
Jun 20, 2017 72.20 73.20 70.68 70.75 652,095 -1.10(-1.53%)
Jun 19, 2017 70.20 73.15 69.50 71.85 496,699 +2.60(+3.75%)
Jun 16, 2017 68.55 70.55 68.05 69.25 399,903 +0.35(+0.51%)
Jun 15, 2017 69.05 70.00 68.30 68.90 530,599 -1.60(-2.27%)
Jun 14, 2017 73.55 74.00 69.85 70.50 809,582 -2.65(-3.62%)
Jun 13, 2017 71.90 73.50 71.00 73.15 1,017,730 +2.60(+3.69%)
Jun 12, 2017 73.15 73.95 67.25 70.55 1,714,466 -3.20(-4.34%)
Jun 09, 2017 78.50 79.85 73.00 73.75 1,345,199 -5.10(-6.47%)
Jun 08, 2017 79.50 80.35 76.15 78.85 965,361 -0.60(-0.76%)
Jun 07, 2017 77.75 79.70 77.45 79.45 1,122,692 +1.70(+2.19%)
Jun 06, 2017 76.00 79.85 74.90 77.75 1,104,599 +2.20(+2.91%)
Jun 05, 2017 76.35 77.60 75.45 75.55 772,767 -1.10(-1.44%)
Jun 02, 2017 74.30 76.80 73.00 76.65 866,348 +2.90(+3.93%)
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.