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 (%)
Jan 29, 2021 246.65 250.65 240.11 247.05 458,200 -1.19(-0.48%)
Jan 28, 2021 248.00 250.36 243.25 248.24 634,786 +3.74(+1.53%)
Jan 27, 2021 243.51 249.70 236.90 244.50 922,912 -2.12(-0.86%)
Jan 26, 2021 254.69 255.47 246.53 246.62 694,396 -8.18(-3.21%)
Jan 25, 2021 249.99 256.21 246.92 254.80 762,713 +5.31(+2.13%)
Jan 22, 2021 247.00 250.33 245.90 249.49 369,800 +0.57(+0.23%)
Jan 21, 2021 252.72 255.00 247.00 248.92 382,614 -2.70(-1.07%)
Jan 20, 2021 256.02 259.68 251.07 251.62 596,484 +1.78(+0.71%)
Jan 19, 2021 245.12 250.59 239.16 249.84 529,377 +8.56(+3.55%)
Jan 15, 2021 250.18 251.99 240.59 241.28 752,000 -7.23(-2.91%)
Jan 14, 2021 254.02 257.99 248.00 248.51 525,072 -5.00(-1.97%)
Jan 13, 2021 263.82 264.00 253.50 253.51 428,833 -7.32(-2.81%)
Jan 12, 2021 268.02 268.88 257.56 260.83 570,149 -5.28(-1.98%)
Jan 11, 2021 261.01 272.15 257.87 266.11 498,285 +2.58(+0.98%)
Jan 08, 2021 255.20 265.29 255.20 263.53 626,900 +11.05(+4.38%)
Jan 07, 2021 250.10 257.01 249.94 252.48 477,183 +4.62(+1.86%)
Jan 06, 2021 252.94 254.39 247.51 247.86 669,074 -11.39(-4.39%)
Jan 05, 2021 250.08 259.67 249.79 259.25 399,447 +6.10(+2.41%)
Jan 04, 2021 253.32 254.26 243.12 253.15 525,296 +3.19(+1.28%)
Dec 31, 2020 249.96 249.96 249.96 719,573 -6.92(-2.69%)
Dec 30, 2020 255.00 263.60 252.80 256.88 719,573 +3.03(+1.19%)
Dec 29, 2020 253.70 257.79 248.08 253.85 671,463 +1.12(+0.44%)
Dec 28, 2020 267.65 269.43 252.34 252.73 859,146 -14.37(-5.38%)
Dec 24, 2020 269.00 269.81 264.55 267.10 139,000 -1.83(-0.68%)
Dec 23, 2020 273.00 273.00 262.01 268.93 294,949 -3.26(-1.20%)
Dec 22, 2020 271.58 277.47 269.45 272.19 501,655 +2.56(+0.95%)
Dec 21, 2020 271.03 275.89 265.50 269.63 392,605 -3.82(-1.40%)
Dec 18, 2020 271.38 274.43 264.00 273.45 483,200 +3.40(+1.26%)
Dec 17, 2020 271.37 277.11 269.81 270.05 521,151 +2.14(+0.80%)
Dec 16, 2020 265.11 277.65 262.36 267.91 820,548 +6.97(+2.67%)
Dec 15, 2020 260.13 262.56 255.47 260.94 561,807 +0.00(+0.00%)
Dec 14, 2020 264.60 268.05 260.43 260.94 441,225 -5.47(-2.05%)
Dec 11, 2020 269.14 270.00 259.35 266.41 627,600 -5.37(-1.98%)
Dec 10, 2020 245.61 272.08 243.71 271.78 1,267,692 +23.51(+9.47%)
Dec 09, 2020 256.68 256.68 244.21 248.27 1,402,376 -2.90(-1.15%)
Dec 08, 2020 256.90 257.73 250.20 251.17 419,278 -5.76(-2.24%)
Dec 07, 2020 257.23 260.92 253.31 256.93 394,262 +1.10(+0.43%)
Dec 04, 2020 253.62 258.81 252.10 255.83 584,700 +2.40(+0.95%)
Dec 03, 2020 250.70 261.40 249.15 253.43 398,226 +2.09(+0.83%)
Dec 02, 2020 246.21 251.99 243.03 251.34 358,387 +1.61(+0.64%)
Dec 01, 2020 257.99 258.50 247.08 249.73 793,018 -5.70(-2.23%)
Nov 30, 2020 260.00 261.89 248.93 255.43 784,222 -3.19(-1.23%)
Nov 27, 2020 256.15 258.98 251.03 258.62 270,000 +7.84(+3.13%)
Nov 25, 2020 249.36 257.00 248.00 250.78 502,100 +3.35(+1.35%)
Nov 24, 2020 249.58 251.00 241.73 247.43 721,182 -1.18(-0.47%)
Nov 23, 2020 256.00 257.77 247.86 248.61 534,193 -8.06(-3.14%)
Nov 20, 2020 258.90 260.65 254.47 256.67 668,100 -0.67(-0.26%)
Nov 19, 2020 250.05 258.50 248.01 257.34 649,524 +9.17(+3.70%)
Nov 18, 2020 249.05 253.48 244.40 248.17 593,048 -0.88(-0.35%)
Nov 17, 2020 249.09 251.93 244.00 249.05 625,607 +7.61(+3.15%)
Nov 16, 2020 238.00 246.15 233.23 241.44 944,889 -2.82(-1.15%)
Nov 13, 2020 255.12 256.98 242.36 244.26 896,900 -10.81(-4.24%)
Nov 12, 2020 265.15 272.00 250.24 255.07 1,334,314 -14.71(-5.45%)
Nov 11, 2020 252.27 273.00 251.56 269.78 1,062,687 +25.61(+10.49%)
Nov 10, 2020 252.80 253.04 234.03 244.17 1,377,952 -9.83(-3.87%)
Nov 09, 2020 268.29 271.00 250.89 254.00 1,721,582 -32.29(-11.28%)
Nov 06, 2020 274.42 287.18 269.93 286.29 449,800 +8.17(+2.94%)
Nov 05, 2020 274.48 280.57 268.81 278.12 607,112 +12.01(+4.51%)
Nov 04, 2020 250.99 268.69 250.20 266.11 744,909 +21.26(+8.68%)
Nov 03, 2020 255.51 256.58 243.50 244.85 662,693 -8.39(-3.31%)
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.