Stock Quote

Wix.com Ltd (NQ: WIX )

117.95 USD +0.84 (+0.72%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 140.23 140.68 136.14 140.25 451,600 +0.55(+0.39%)
Aug 29, 2019 139.50 142.17 138.21 139.70 354,866 +0.63(+0.45%)
Aug 28, 2019 145.47 146.10 138.55 139.07 608,989 -6.57(-4.51%)
Aug 27, 2019 147.48 149.13 144.09 145.64 373,031 -1.00(-0.68%)
Aug 26, 2019 147.74 149.17 146.19 146.64 213,921 -0.74(-0.50%)
Aug 23, 2019 148.80 151.44 146.32 147.38 335,600 -2.46(-1.64%)
Aug 22, 2019 147.77 151.20 147.19 149.84 320,515 +2.75(+1.87%)
Aug 21, 2019 146.16 149.39 145.79 147.09 261,947 +1.25(+0.86%)
Aug 20, 2019 144.52 145.86 142.17 145.84 316,966 +0.65(+0.45%)
Aug 19, 2019 145.44 146.38 144.57 145.19 330,789 +1.39(+0.97%)
Aug 16, 2019 143.15 144.85 142.59 143.80 320,500 +1.60(+1.13%)
Aug 15, 2019 144.22 145.45 141.04 142.20 461,308 -0.98(-0.68%)
Aug 14, 2019 147.44 148.37 140.70 143.18 558,857 -6.68(-4.46%)
Aug 13, 2019 146.41 150.35 145.05 149.86 422,994 +3.87(+2.65%)
Aug 12, 2019 146.44 147.38 144.64 145.99 235,302 -2.44(-1.64%)
Aug 09, 2019 147.86 148.98 145.07 148.43 229,800 +0.32(+0.22%)
Aug 08, 2019 145.62 149.12 145.62 148.11 365,886 +3.06(+2.11%)
Aug 07, 2019 140.81 145.55 140.19 145.05 332,605 +1.81(+1.26%)
Aug 06, 2019 143.66 145.43 142.28 143.24 337,314 +1.22(+0.86%)
Aug 05, 2019 144.51 145.00 140.06 142.02 652,493 -6.57(-4.42%)
Aug 02, 2019 148.09 149.37 143.20 148.59 585,600 -0.57(-0.38%)
Aug 01, 2019 149.35 155.75 148.97 149.16 713,029 +0.64(+0.43%)
Jul 31, 2019 148.62 152.70 146.66 148.52 471,984 +0.51(+0.34%)
Jul 30, 2019 146.88 150.73 146.09 148.01 520,360 +0.59(+0.40%)
Jul 29, 2019 149.56 154.46 140.52 147.42 855,637 -1.72(-1.15%)
Jul 26, 2019 146.58 151.05 146.58 149.14 583,700 +3.67(+2.52%)
Jul 25, 2019 151.68 152.93 145.25 145.47 821,436 -6.05(-3.99%)
Jul 24, 2019 142.96 155.75 141.27 151.52 1,708,020 +5.42(+3.71%)
Jul 23, 2019 146.92 147.50 143.33 146.10 689,102 +0.58(+0.40%)
Jul 22, 2019 146.28 148.46 145.36 145.52 430,156 -0.32(-0.22%)
Jul 19, 2019 143.57 146.33 143.24 145.84 542,700 +2.74(+1.91%)
Jul 18, 2019 140.89 143.26 139.54 143.10 500,194 +1.19(+0.84%)
Jul 17, 2019 140.22 142.42 139.96 141.91 935,600 +2.44(+1.75%)
Jul 16, 2019 143.00 143.57 139.16 139.47 789,218 -3.53(-2.47%)
Jul 15, 2019 143.46 144.29 142.78 143.00 303,994 -0.48(-0.33%)
Jul 12, 2019 145.00 145.99 141.11 143.48 448,500 -1.27(-0.88%)
Jul 11, 2019 146.76 146.78 144.30 144.75 211,405 -0.84(-0.58%)
Jul 10, 2019 146.13 148.27 145.39 145.59 405,142 +0.32(+0.22%)
Jul 09, 2019 143.26 145.39 143.26 145.27 497,679 +1.14(+0.79%)
Jul 08, 2019 143.50 145.50 143.35 144.13 410,407 +0.42(+0.29%)
Jul 05, 2019 143.00 144.08 140.82 143.71 574,500 +0.18(+0.13%)
Jul 03, 2019 144.62 145.25 143.06 143.53 199,300 -1.09(-0.75%)
Jul 02, 2019 143.70 145.64 142.56 144.62 279,681 +1.60(+1.12%)
Jul 01, 2019 144.12 144.86 142.74 143.02 352,796 +0.92(+0.65%)
Jun 28, 2019 141.00 142.29 139.09 142.10 344,600 +1.15(+0.82%)
Jun 27, 2019 139.75 142.03 139.50 140.95 361,925 +1.36(+0.97%)
Jun 26, 2019 140.61 142.61 139.23 139.59 394,485 -0.17(-0.12%)
Jun 25, 2019 144.69 145.37 139.12 139.76 602,127 -4.35(-3.02%)
Jun 24, 2019 147.83 147.85 143.81 144.11 458,448 -4.01(-2.71%)
Jun 21, 2019 148.26 149.03 146.29 148.12 489,800 -0.92(-0.62%)
Jun 20, 2019 148.00 149.59 146.70 149.04 472,288 +3.20(+2.19%)
Jun 19, 2019 144.34 146.18 142.68 145.84 539,565 +1.21(+0.84%)
Jun 18, 2019 147.32 147.72 144.32 144.63 356,629 -0.58(-0.40%)
Jun 17, 2019 143.36 147.57 143.02 145.21 473,590 +2.27(+1.59%)
Jun 14, 2019 143.18 144.63 141.01 142.94 515,200 -0.28(-0.20%)
Jun 13, 2019 143.93 144.42 142.77 143.22 271,071 -0.39(-0.27%)
Jun 12, 2019 142.55 144.36 141.62 143.61 404,483 +1.17(+0.82%)
Jun 11, 2019 147.06 147.70 140.53 142.44 568,403 -3.57(-2.45%)
Jun 10, 2019 145.62 148.99 145.19 146.01 538,240 +1.23(+0.85%)
Jun 07, 2019 142.57 146.40 142.57 144.78 371,800 +2.82(+1.99%)
Jun 06, 2019 140.51 142.22 138.28 141.96 409,994 +1.02(+0.72%)
Jun 05, 2019 139.01 141.48 136.60 140.94 504,744 +2.76(+2.00%)
Jun 04, 2019 136.55 138.18 134.28 138.18 438,505 +4.45(+3.33%)
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.