Stock Quote

Wix.com Ltd (NQ: WIX )

120.72 USD +0.58 (+0.48%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.97 22.72 20.21 22.12 228,852 +0.10(+0.45%)
Oct 29, 2015 22.06 22.48 21.79 22.02 231,187 -0.15(-0.68%)
Oct 28, 2015 21.75 22.18 21.45 22.17 195,350 +0.46(+2.12%)
Oct 27, 2015 22.12 22.44 21.53 21.71 117,352 -0.47(-2.12%)
Oct 26, 2015 21.89 22.26 21.45 22.18 286,852 +0.35(+1.60%)
Oct 23, 2015 21.88 22.05 21.65 21.83 160,364 +0.09(+0.41%)
Oct 22, 2015 21.50 21.89 21.30 21.74 125,301 +0.31(+1.45%)
Oct 21, 2015 20.72 21.65 20.72 21.43 136,085 -0.12(-0.56%)
Oct 20, 2015 21.39 21.77 21.08 21.55 279,833 +0.29(+1.36%)
Oct 19, 2015 21.11 21.39 20.95 21.26 206,018 -0.04(-0.19%)
Oct 16, 2015 20.90 21.43 20.77 21.30 146,245 +0.42(+2.01%)
Oct 15, 2015 20.10 20.90 19.76 20.88 381,156 +0.85(+4.24%)
Oct 14, 2015 20.07 20.31 19.57 20.03 101,008 +0.05(+0.25%)
Oct 13, 2015 19.91 20.48 19.75 19.98 165,338 -0.09(-0.45%)
Oct 12, 2015 20.33 20.42 19.68 20.07 194,933 -0.17(-0.84%)
Oct 09, 2015 20.11 20.55 19.87 20.24 177,148 +0.11(+0.55%)
Oct 08, 2015 20.14 20.36 19.80 20.13 232,442 +0.13(+0.65%)
Oct 07, 2015 20.19 20.19 19.45 20.00 239,737 +0.09(+0.45%)
Oct 06, 2015 19.69 19.96 19.35 19.91 224,495 +0.29(+1.48%)
Oct 05, 2015 19.04 19.68 19.00 19.62 278,198 +0.67(+3.54%)
Oct 02, 2015 17.36 18.98 17.01 18.95 283,199 +1.45(+8.29%)
Oct 01, 2015 17.59 17.69 16.72 17.50 408,658 +0.08(+0.46%)
Sep 30, 2015 17.45 17.73 17.28 17.42 208,177 +0.14(+0.81%)
Sep 29, 2015 17.46 17.69 17.02 17.28 228,302 -0.23(-1.31%)
Sep 28, 2015 18.15 18.16 17.41 17.51 142,875 -0.63(-3.47%)
Sep 25, 2015 19.09 19.09 18.12 18.14 173,610 -0.73(-3.87%)
Sep 24, 2015 19.10 19.10 18.50 18.87 197,830 -0.34(-1.77%)
Sep 23, 2015 19.25 19.35 18.81 19.21 261,441 +0.15(+0.79%)
Sep 22, 2015 19.73 19.74 18.68 19.06 221,109 -0.77(-3.88%)
Sep 21, 2015 20.51 20.59 19.58 19.83 203,246 -0.44(-2.17%)
Sep 18, 2015 19.50 20.43 19.50 20.27 201,112 +0.35(+1.76%)
Sep 17, 2015 19.59 20.17 19.50 19.92 253,519 +0.42(+2.15%)
Sep 16, 2015 19.62 19.73 19.31 19.50 135,123 -0.15(-0.76%)
Sep 15, 2015 19.71 19.84 19.49 19.65 169,061 +0.03(+0.15%)
Sep 14, 2015 19.70 19.79 19.12 19.62 214,703 -0.15(-0.76%)
Sep 11, 2015 19.70 19.88 19.58 19.77 224,911 -0.13(-0.65%)
Sep 10, 2015 19.52 19.94 19.41 19.90 147,667 +0.22(+1.12%)
Sep 09, 2015 19.57 19.84 19.40 19.68 207,294 -0.14(-0.71%)
Sep 08, 2015 20.42 20.42 19.45 19.82 317,275 +0.05(+0.25%)
Sep 04, 2015 19.75 19.77 19.77 19.77 220,100 -0.04(-0.20%)
Sep 03, 2015 19.61 20.28 19.39 19.81 342,726 +0.09(+0.46%)
Sep 02, 2015 20.24 20.59 19.46 19.72 610,724 +0.82(+4.34%)
Sep 01, 2015 19.36 19.69 18.76 18.90 346,241 -0.85(-4.30%)
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%)
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.