Stock Quote

Wix.com Ltd (NQ: WIX )

138.04 USD -0.78 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 16.93 17.15 16.00 16.15 122,336 -0.80(-4.72%)
Jul 31, 2014 17.25 17.25 16.72 16.95 79,042 -0.52(-2.98%)
Jul 30, 2014 17.94 18.25 17.34 17.47 64,868 -0.28(-1.58%)
Jul 29, 2014 17.25 17.91 17.08 17.75 103,817 +0.56(+3.26%)
Jul 28, 2014 17.60 17.64 17.00 17.19 67,902 -0.44(-2.50%)
Jul 25, 2014 17.54 17.91 17.39 17.63 83,176 -0.13(-0.73%)
Jul 24, 2014 17.77 18.01 17.65 17.76 43,787 +0.06(+0.34%)
Jul 23, 2014 18.07 18.14 17.53 17.70 66,292 -0.22(-1.23%)
Jul 22, 2014 17.51 18.29 17.50 17.92 116,790 +0.56(+3.23%)
Jul 21, 2014 17.62 17.70 17.31 17.36 131,934 -0.47(-2.64%)
Jul 18, 2014 17.86 18.24 17.60 17.83 87,613 -0.09(-0.50%)
Jul 17, 2014 17.87 18.29 17.75 17.92 143,532 -0.15(-0.83%)
Jul 16, 2014 18.51 18.57 17.91 18.07 115,909 -0.26(-1.42%)
Jul 15, 2014 19.30 19.30 17.91 18.33 172,019 -0.91(-4.73%)
Jul 14, 2014 19.44 19.83 19.04 19.24 60,817 +0.14(+0.73%)
Jul 11, 2014 19.10 20.02 19.01 19.10 48,393 -0.07(-0.37%)
Jul 10, 2014 19.37 19.74 19.03 19.17 97,543 -0.76(-3.81%)
Jul 09, 2014 19.42 20.00 19.18 19.93 110,652 +0.62(+3.21%)
Jul 08, 2014 20.00 20.00 18.75 19.31 143,249 -0.69(-3.45%)
Jul 07, 2014 20.01 20.22 19.91 20.00 105,937 -0.09(-0.45%)
Jul 03, 2014 20.12 20.09 20.09 20.09 48,600 +0.18(+0.90%)
Jul 02, 2014 20.14 20.47 19.81 19.91 74,625 -0.32(-1.58%)
Jul 01, 2014 20.00 20.50 20.00 20.23 103,396 +0.39(+1.97%)
Jun 30, 2014 20.00 20.89 19.78 19.84 220,113 -0.15(-0.75%)
Jun 27, 2014 19.99 20.49 19.80 19.99 877,981 -0.06(-0.30%)
Jun 26, 2014 20.15 20.74 19.60 20.05 207,350 -0.01(-0.05%)
Jun 25, 2014 19.79 20.50 19.22 20.06 423,536 +0.02(+0.10%)
Jun 24, 2014 18.65 20.31 18.50 20.04 1,078,295 +2.27(+12.77%)
Jun 23, 2014 17.62 17.83 16.89 17.77 162,938 +0.23(+1.31%)
Jun 20, 2014 17.59 17.70 17.00 17.54 197,264 -0.08(-0.45%)
Jun 19, 2014 17.79 17.97 17.34 17.62 79,895 -0.14(-0.79%)
Jun 18, 2014 17.56 17.94 17.50 17.76 80,289 +0.13(+0.74%)
Jun 17, 2014 17.51 18.00 17.50 17.63 92,555 +0.04(+0.23%)
Jun 16, 2014 17.84 18.10 17.43 17.59 143,825 -0.34(-1.90%)
Jun 13, 2014 17.86 18.08 17.41 17.93 107,986 +0.17(+0.96%)
Jun 12, 2014 17.71 18.05 17.54 17.76 129,028 -0.07(-0.39%)
Jun 11, 2014 17.82 18.06 17.63 17.83 104,527 -0.20(-1.11%)
Jun 10, 2014 17.46 18.26 16.99 18.03 133,579 +1.02(+6.00%)
Jun 06, 2014 16.75 17.23 16.49 17.01 152,675 +0.31(+1.86%)
Jun 05, 2014 16.59 16.78 16.20 16.70 167,259 +0.15(+0.91%)
Jun 04, 2014 16.39 16.94 16.18 16.55 136,243 -0.04(-0.24%)
Jun 03, 2014 17.40 17.41 16.28 16.59 326,945 -1.11(-6.27%)
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.