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 (%)
Oct 31, 2016 41.40 41.40 38.90 40.00 1,354,266 -1.20(-2.91%)
Oct 28, 2016 41.10 42.10 41.05 41.20 217,728 -0.10(-0.24%)
Oct 27, 2016 43.20 43.20 40.35 41.30 398,629 -1.40(-3.28%)
Oct 26, 2016 44.10 44.35 42.60 42.70 246,168 -1.70(-3.83%)
Oct 25, 2016 45.90 45.90 43.75 44.40 392,250 -1.30(-2.84%)
Oct 24, 2016 45.20 46.00 44.80 45.70 248,207 +0.85(+1.90%)
Oct 21, 2016 44.80 44.90 44.10 44.85 116,650 +0.05(+0.11%)
Oct 20, 2016 46.60 47.00 44.30 44.80 306,314 -1.60(-3.45%)
Oct 19, 2016 44.60 46.75 44.47 46.40 411,615 +2.20(+4.98%)
Oct 18, 2016 44.50 45.20 44.00 44.20 208,950 +0.30(+0.68%)
Oct 17, 2016 43.30 44.03 42.50 43.90 163,085 +0.15(+0.34%)
Oct 14, 2016 43.85 44.90 43.15 43.75 174,155 +0.15(+0.34%)
Oct 13, 2016 43.65 43.85 42.60 43.60 150,955 -0.40(-0.91%)
Oct 12, 2016 44.15 44.45 43.45 44.00 194,043 +0.05(+0.11%)
Oct 11, 2016 43.55 44.60 43.20 43.95 309,177 +0.05(+0.11%)
Oct 10, 2016 43.00 44.05 42.80 43.90 95,708 +0.77(+1.79%)
Oct 07, 2016 43.75 44.10 43.05 43.13 138,635 -0.45(-1.03%)
Oct 06, 2016 43.95 43.95 43.04 43.58 144,365 -0.26(-0.59%)
Oct 05, 2016 43.90 44.49 43.62 43.84 150,947 -0.14(-0.32%)
Oct 04, 2016 43.04 44.43 43.03 43.98 226,084 +0.89(+2.07%)
Oct 03, 2016 44.20 44.20 42.80 43.09 292,582 -0.34(-0.78%)
Sep 30, 2016 44.31 44.48 43.32 43.43 199,365 -0.55(-1.25%)
Sep 29, 2016 44.10 44.43 43.37 43.98 368,411 -0.12(-0.27%)
Sep 28, 2016 44.49 44.89 43.39 44.10 370,258 +0.02(+0.05%)
Sep 27, 2016 43.79 44.19 43.12 44.08 146,936 +0.39(+0.89%)
Sep 26, 2016 43.29 43.76 43.14 43.69 313,093 +0.41(+0.95%)
Sep 23, 2016 43.01 43.96 41.82 43.28 700,580 -2.01(-4.44%)
Sep 22, 2016 44.82 45.40 44.45 45.29 255,352 +0.89(+2.00%)
Sep 21, 2016 44.08 45.09 43.55 44.40 607,779 -1.04(-2.29%)
Sep 20, 2016 45.04 46.90 44.93 45.44 825,335 +0.81(+1.81%)
Sep 19, 2016 44.54 49.49 44.18 44.63 450,712 +0.41(+0.93%)
Sep 16, 2016 43.07 44.52 43.07 44.22 453,542 +0.98(+2.27%)
Sep 15, 2016 42.86 43.28 42.47 43.24 282,497 -0.01(-0.02%)
Sep 14, 2016 41.68 43.33 41.68 43.25 330,790 +1.38(+3.30%)
Sep 13, 2016 42.20 42.20 41.51 41.87 153,277 -0.48(-1.13%)
Sep 12, 2016 41.52 42.41 41.06 42.35 269,564 +0.17(+0.40%)
Sep 09, 2016 43.39 43.39 42.00 42.18 306,943 -1.40(-3.21%)
Sep 08, 2016 44.16 44.44 43.18 43.58 316,324 -0.86(-1.94%)
Sep 07, 2016 43.71 44.57 43.47 44.44 382,237 +1.18(+2.73%)
Sep 06, 2016 42.15 43.27 42.15 43.26 291,065 +0.91(+2.15%)
Sep 02, 2016 42.04 42.35 42.35 42.35 207,300 +0.47(+1.12%)
Sep 01, 2016 41.61 41.96 41.32 41.88 535,547 +0.06(+0.14%)
Aug 31, 2016 41.25 42.25 40.73 41.82 411,214 +0.02(+0.05%)
Aug 30, 2016 40.09 42.80 40.09 41.80 881,396 +1.49(+3.70%)
Aug 29, 2016 40.21 40.67 39.92 40.31 199,098 -0.03(-0.07%)
Aug 26, 2016 40.00 40.48 39.50 40.34 241,660 +0.15(+0.37%)
Aug 25, 2016 39.55 40.49 39.17 40.19 177,445 +0.07(+0.17%)
Aug 24, 2016 39.44 41.40 39.13 40.12 1,001,577 +0.49(+1.24%)
Aug 23, 2016 38.35 39.68 38.35 39.63 1,314,392 +1.19(+3.10%)
Aug 22, 2016 38.43 38.51 37.95 38.44 171,039 -0.17(-0.44%)
Aug 19, 2016 38.35 38.67 38.10 38.61 101,210 +0.26(+0.68%)
Aug 18, 2016 37.55 38.40 37.45 38.35 196,087 +0.69(+1.83%)
Aug 17, 2016 38.00 38.00 37.31 37.66 135,588 -0.47(-1.23%)
Aug 16, 2016 38.54 38.54 37.65 38.13 232,926 -0.23(-0.60%)
Aug 15, 2016 38.70 38.80 38.15 38.36 247,384 -0.34(-0.88%)
Aug 12, 2016 38.75 38.90 38.37 38.70 200,893 +0.00(+0.00%)
Aug 11, 2016 38.30 39.33 38.15 38.70 292,707 +0.32(+0.83%)
Aug 10, 2016 37.83 38.47 37.51 38.38 288,769 +0.27(+0.71%)
Aug 09, 2016 36.86 38.49 36.86 38.11 520,616 +1.12(+3.03%)
Aug 08, 2016 36.07 37.38 36.05 36.99 313,202 +0.82(+2.27%)
Aug 05, 2016 36.00 36.26 35.58 36.17 242,997 +0.17(+0.47%)
Aug 04, 2016 35.48 36.17 35.11 36.00 262,227 +0.73(+2.07%)
Aug 03, 2016 35.32 36.23 35.21 35.27 249,959 -0.60(-1.67%)
Aug 02, 2016 35.85 36.42 35.25 35.87 633,240 -0.11(-0.31%)
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.