Stock Quote

Wix.com Ltd (NQ: WIX )

144.36 USD -3.80 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 125.36 125.36 121.65 122.07 428,213 -2.44(-1.96%)
Oct 30, 2019 123.57 124.78 122.35 124.51 311,524 +1.54(+1.25%)
Oct 29, 2019 122.92 124.07 121.84 122.97 262,750 -0.91(-0.73%)
Oct 28, 2019 121.12 125.11 120.79 123.88 381,258 +3.16(+2.62%)
Oct 25, 2019 119.97 121.61 119.06 120.72 172,100 +0.77(+0.64%)
Oct 24, 2019 117.31 120.50 116.61 119.95 309,505 +3.39(+2.91%)
Oct 23, 2019 113.35 117.29 112.85 116.56 453,511 +2.25(+1.97%)
Oct 22, 2019 119.42 119.66 114.01 114.31 550,647 -5.09(-4.26%)
Oct 21, 2019 118.72 120.55 118.44 119.40 223,931 +0.85(+0.72%)
Oct 18, 2019 123.78 124.01 116.85 118.55 465,300 -5.29(-4.27%)
Oct 17, 2019 123.88 125.87 123.24 123.84 225,309 +0.73(+0.59%)
Oct 16, 2019 124.21 124.21 119.66 123.11 502,934 -1.78(-1.43%)
Oct 15, 2019 125.73 126.73 123.29 124.89 535,048 -0.78(-0.62%)
Oct 14, 2019 125.83 126.96 124.90 125.67 270,114 -0.20(-0.16%)
Oct 11, 2019 125.80 127.12 125.02 125.87 420,500 +1.12(+0.90%)
Oct 10, 2019 122.73 124.75 122.03 124.75 454,157 +1.90(+1.55%)
Oct 09, 2019 123.01 124.57 122.17 122.85 202,398 +0.84(+0.69%)
Oct 08, 2019 123.03 124.09 120.64 122.01 400,176 -1.56(-1.26%)
Oct 07, 2019 123.19 125.70 122.07 123.57 733,251 +0.07(+0.06%)
Oct 04, 2019 120.48 123.68 119.63 123.50 844,300 +3.12(+2.59%)
Oct 03, 2019 115.29 120.49 113.60 120.38 636,655 +6.30(+5.52%)
Oct 02, 2019 113.95 116.14 111.60 114.08 499,207 -0.13(-0.11%)
Oct 01, 2019 117.58 118.10 114.00 114.21 798,705 -2.53(-2.17%)
Sep 30, 2019 115.12 116.93 111.57 116.74 498,537 +1.64(+1.42%)
Sep 27, 2019 117.15 117.75 113.51 115.10 559,000 -2.29(-1.95%)
Sep 26, 2019 118.50 120.94 117.10 117.39 626,146 -0.52(-0.44%)
Sep 25, 2019 114.98 118.33 111.91 117.91 821,344 +2.37(+2.05%)
Sep 24, 2019 121.39 122.32 114.75 115.54 784,827 -5.43(-4.49%)
Sep 23, 2019 121.77 123.19 120.23 120.97 400,977 -0.80(-0.66%)
Sep 20, 2019 124.21 125.47 121.02 121.77 396,900 -1.78(-1.44%)
Sep 19, 2019 124.71 126.09 122.53 123.55 364,886 -0.95(-0.76%)
Sep 18, 2019 125.62 126.90 122.15 124.50 380,081 -1.18(-0.94%)
Sep 17, 2019 124.96 126.34 123.69 125.68 487,935 +1.72(+1.39%)
Sep 16, 2019 123.12 125.67 123.06 123.96 629,203 +0.15(+0.12%)
Sep 13, 2019 126.52 126.92 123.01 123.81 472,600 -2.59(-2.05%)
Sep 12, 2019 128.92 130.64 125.10 126.40 667,790 -2.17(-1.69%)
Sep 11, 2019 129.62 131.78 128.06 128.57 759,944 -1.31(-1.01%)
Sep 10, 2019 133.24 134.14 128.30 129.88 945,546 -4.83(-3.59%)
Sep 09, 2019 134.90 135.80 132.71 134.71 529,274 -0.10(-0.07%)
Sep 06, 2019 135.64 137.04 134.59 134.81 412,100 -1.13(-0.83%)
Sep 05, 2019 138.69 138.69 134.67 135.94 370,519 -0.81(-0.59%)
Sep 04, 2019 137.96 139.23 136.02 136.75 429,704 -0.19(-0.14%)
Sep 03, 2019 138.61 140.78 135.38 136.94 493,974 -3.31(-2.36%)
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%)
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.