Stock Quote

Wix.com Ltd (NQ: WIX )

129.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.48 20.59 19.68 19.75 211,222 -0.80(-3.89%)
Aug 28, 2015 20.16 20.73 19.96 20.55 252,490 +0.41(+2.04%)
Aug 27, 2015 20.72 20.77 19.69 20.14 498,115 -0.20(-0.98%)
Aug 26, 2015 20.97 20.97 19.82 20.34 315,515 -0.12(-0.59%)
Aug 25, 2015 21.73 21.80 20.32 20.46 413,103 -0.52(-2.48%)
Aug 24, 2015 20.52 21.48 20.35 20.98 800,677 -0.97(-4.42%)
Aug 21, 2015 21.63 22.51 21.63 21.95 406,576 -0.12(-0.54%)
Aug 20, 2015 22.19 22.42 22.06 22.07 419,629 -0.34(-1.52%)
Aug 19, 2015 22.13 22.75 22.03 22.41 246,949 +0.09(+0.40%)
Aug 18, 2015 22.87 23.10 21.98 22.32 372,189 -0.50(-2.19%)
Aug 17, 2015 22.00 23.16 21.85 22.82 348,090 +0.66(+2.98%)
Aug 14, 2015 21.98 22.25 21.45 22.16 169,120 +0.24(+1.09%)
Aug 13, 2015 21.84 22.48 21.62 21.92 190,294 +0.18(+0.83%)
Aug 12, 2015 22.03 22.18 21.35 21.74 494,018 -0.51(-2.29%)
Aug 11, 2015 22.32 22.32 21.97 22.25 219,483 -0.20(-0.89%)
Aug 10, 2015 21.98 22.21 21.95 22.45 333,617 +0.90(+4.18%)
Aug 07, 2015 21.59 22.28 21.14 21.55 297,969 -0.16(-0.74%)
Aug 06, 2015 24.47 24.65 21.59 21.71 645,703 -1.16(-5.07%)
Aug 05, 2015 20.33 25.70 19.56 22.87 1,239,830 -4.53(-16.53%)
Aug 04, 2015 27.93 28.22 27.01 27.40 348,752 -0.44(-1.58%)
Aug 03, 2015 28.29 28.29 27.23 27.84 222,035 -0.16(-0.57%)
Jul 31, 2015 27.77 28.63 27.75 28.00 258,373 +0.25(+0.90%)
Jul 30, 2015 27.03 27.95 26.66 27.75 148,564 +0.74(+2.74%)
Jul 29, 2015 27.23 27.29 26.73 27.01 167,216 -0.02(-0.07%)
Jul 28, 2015 27.99 27.99 26.64 27.03 194,619 -0.17(-0.62%)
Jul 27, 2015 27.06 27.29 26.66 27.20 195,871 +0.14(+0.52%)
Jul 24, 2015 27.39 28.00 27.02 27.06 273,751 -0.33(-1.20%)
Jul 23, 2015 27.58 27.95 27.00 27.39 249,812 +0.39(+1.44%)
Jul 22, 2015 26.92 27.30 26.50 27.00 237,634 -0.14(-0.52%)
Jul 21, 2015 27.04 27.93 26.89 27.14 145,681 +0.13(+0.48%)
Jul 20, 2015 25.97 27.59 25.82 27.01 545,481 +1.40(+5.47%)
Jul 17, 2015 25.14 25.76 25.01 25.61 162,562 +0.38(+1.51%)
Jul 16, 2015 25.85 26.05 25.00 25.23 255,242 -0.62(-2.40%)
Jul 15, 2015 25.23 25.87 24.71 25.85 549,360 +1.02(+4.11%)
Jul 14, 2015 23.81 24.85 23.76 24.83 234,815 +0.92(+3.85%)
Jul 13, 2015 23.82 24.30 23.61 23.91 146,265 +0.03(+0.13%)
Jul 10, 2015 23.49 23.99 23.29 23.88 224,532 +0.61(+2.62%)
Jul 09, 2015 23.38 23.50 23.05 23.27 183,845 +0.08(+0.34%)
Jul 08, 2015 23.26 23.66 22.66 23.19 158,663 -0.41(-1.74%)
Jul 07, 2015 23.14 23.66 22.69 23.60 182,570 +0.44(+1.90%)
Jul 06, 2015 23.13 23.70 23.00 23.16 113,343 -0.12(-0.52%)
Jul 02, 2015 23.49 23.28 23.28 23.28 113,500 -0.30(-1.27%)
Jul 01, 2015 24.05 24.07 23.29 23.58 165,897 -0.04(-0.17%)
Jun 30, 2015 23.72 24.19 23.42 23.62 137,853 +0.36(+1.55%)
Jun 29, 2015 23.87 24.20 23.18 23.26 168,335 -0.79(-3.28%)
Jun 26, 2015 24.66 24.74 23.85 24.05 884,371 -0.51(-2.08%)
Jun 25, 2015 24.25 24.71 24.07 24.56 185,836 +0.34(+1.40%)
Jun 24, 2015 24.69 24.83 24.03 24.22 144,151 -0.44(-1.78%)
Jun 23, 2015 24.54 24.85 24.34 24.66 197,361 +0.05(+0.20%)
Jun 22, 2015 24.73 25.14 24.46 24.61 249,952 +0.05(+0.20%)
Jun 19, 2015 24.72 24.79 24.25 24.56 212,855 -0.14(-0.57%)
Jun 18, 2015 24.23 24.78 24.10 24.70 288,010 +0.62(+2.57%)
Jun 17, 2015 24.43 24.99 24.03 24.08 217,344 -0.39(-1.59%)
Jun 16, 2015 23.31 25.04 23.29 24.47 335,333 +0.84(+3.55%)
Jun 15, 2015 24.40 24.40 23.44 23.63 355,898 -0.87(-3.55%)
Jun 12, 2015 24.26 24.85 24.10 24.50 152,170 +0.11(+0.45%)
Jun 11, 2015 25.11 25.11 24.34 24.39 133,257 -0.53(-2.13%)
Jun 10, 2015 24.85 25.12 24.85 24.92 158,985 +0.15(+0.61%)
Jun 09, 2015 24.87 24.94 24.44 24.77 164,360 -0.11(-0.44%)
Jun 08, 2015 24.90 25.09 24.88 24.88 149,321 -0.10(-0.40%)
Jun 05, 2015 24.77 25.09 24.68 24.98 128,462 +0.10(+0.40%)
Jun 04, 2015 25.00 25.29 24.72 24.88 167,120 -0.20(-0.80%)
Jun 03, 2015 25.00 25.49 24.96 25.08 273,593 +0.13(+0.52%)
Jun 02, 2015 24.72 25.09 24.53 24.95 256,968 +0.07(+0.28%)
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.