Skip to main content

Wix.com Ltd (NQ: WIX )

165.24 -4.76 (-2.80%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 165.20 170.34 165.20 170.00 838,816 +4.79(+2.90%)
May 23, 2024 169.06 169.49 162.88 165.21 953,960 -1.98(-1.18%)
May 22, 2024 170.26 170.94 164.08 167.19 2,105,649 -5.81(-3.36%)
May 21, 2024 166.45 174.09 165.28 173.00 1,830,498 +4.98(+2.96%)
May 20, 2024 152.00 170.41 147.55 168.02 5,036,220 +32.34(+23.84%)
May 17, 2024 135.25 136.90 134.74 135.68 1,027,255 +0.47(+0.35%)
May 16, 2024 136.80 137.91 135.21 135.21 775,695 -2.15(-1.57%)
May 15, 2024 134.87 138.30 134.87 137.36 899,047 +3.77(+2.82%)
May 14, 2024 127.49 135.34 127.49 133.59 1,140,438 +6.58(+5.18%)
May 13, 2024 125.79 129.44 125.44 127.01 1,031,945 +4.75(+3.89%)
May 10, 2024 122.37 123.35 120.78 122.26 926,808 -0.62(-0.50%)
May 09, 2024 121.72 123.67 121.23 122.88 476,449 +1.77(+1.46%)
May 08, 2024 119.89 122.04 119.25 121.11 505,181 -1.03(-0.84%)
May 07, 2024 119.75 122.35 118.61 122.14 518,827 +2.14(+1.78%)
May 06, 2024 120.03 120.58 119.34 120.00 402,851 +0.17(+0.14%)
May 03, 2024 122.18 122.32 119.26 119.83 329,683 +0.30(+0.25%)
May 02, 2024 119.86 120.59 117.58 119.53 483,395 +0.55(+0.46%)
May 01, 2024 119.34 122.78 118.53 118.98 548,129 +0.11(+0.09%)
Apr 30, 2024 120.26 121.26 118.58 118.87 396,143 -2.35(-1.94%)
Apr 29, 2024 121.47 123.65 120.52 121.22 501,387 +0.41(+0.34%)
Apr 26, 2024 122.19 122.90 120.65 120.81 417,880 -0.37(-0.31%)
Apr 25, 2024 117.77 122.14 117.77 121.18 363,912 -0.51(-0.42%)
Apr 24, 2024 124.55 126.15 121.36 121.69 448,632 -2.49(-2.01%)
Apr 23, 2024 122.58 126.33 122.19 124.18 323,325 +2.64(+2.17%)
Apr 22, 2024 121.96 122.82 120.31 121.54 389,120 +0.13(+0.11%)
Apr 19, 2024 121.76 122.51 119.75 121.41 470,328 -0.36(-0.30%)
Apr 18, 2024 123.00 124.87 121.60 121.77 234,581 -0.85(-0.69%)
Apr 17, 2024 123.87 125.10 122.26 122.62 292,765 -1.09(-0.88%)
Apr 16, 2024 123.11 125.84 121.34 123.71 471,950 -0.25(-0.20%)
Apr 15, 2024 128.16 128.16 123.05 123.96 421,947 -3.18(-2.50%)
Apr 12, 2024 129.57 130.02 126.35 127.14 606,267 -4.27(-3.25%)
Apr 11, 2024 130.02 132.19 127.71 131.41 573,058 +0.18(+0.14%)
Apr 10, 2024 132.73 134.30 130.90 131.23 464,940 -4.86(-3.57%)
Apr 09, 2024 135.20 138.24 134.63 136.09 329,341 +1.24(+0.92%)
Apr 08, 2024 135.28 136.56 134.43 134.85 297,118 -0.45(-0.33%)
Apr 05, 2024 134.67 136.38 133.40 135.30 290,697 +0.57(+0.42%)
Apr 04, 2024 138.18 139.00 134.58 134.73 276,718 -2.19(-1.60%)
Apr 03, 2024 136.71 138.57 136.48 136.92 217,860 -0.64(-0.47%)
Apr 02, 2024 136.12 137.57 134.55 137.56 315,941 +0.15(+0.11%)
Apr 01, 2024 137.67 138.10 135.61 137.41 355,857 -0.07(-0.05%)
Mar 28, 2024 135.67 137.47 137.36 137.48 501,786 +0.94(+0.69%)
Mar 27, 2024 141.00 141.89 135.28 136.54 525,927 -1.51(-1.09%)
Mar 26, 2024 138.23 139.66 137.14 138.05 295,185 +0.35(+0.25%)
Mar 25, 2024 139.62 140.10 137.53 137.70 317,102 -1.64(-1.18%)
Mar 22, 2024 139.89 140.55 137.50 139.34 233,681 -0.55(-0.39%)
Mar 21, 2024 143.47 146.21 139.74 139.89 528,919 -1.90(-1.34%)
Mar 20, 2024 136.97 142.06 136.04 141.79 470,083 +5.26(+3.86%)
Mar 19, 2024 136.81 138.65 134.72 136.53 375,868 -2.00(-1.44%)
Mar 18, 2024 138.06 139.41 136.83 138.52 393,386 +2.95(+2.18%)
Mar 15, 2024 137.31 138.25 135.15 135.57 537,842 -2.79(-2.02%)
Mar 14, 2024 142.37 143.50 137.27 138.36 382,172 -4.29(-3.01%)
Mar 13, 2024 140.21 145.79 140.21 142.65 1,060,627 +1.38(+0.98%)
Mar 12, 2024 139.13 141.98 137.83 141.27 521,062 +2.84(+2.05%)
Mar 11, 2024 138.15 139.18 137.07 138.43 356,174 -0.61(-0.44%)
Mar 08, 2024 142.26 143.59 137.05 139.04 468,109 -3.72(-2.61%)
Mar 07, 2024 140.00 143.49 139.88 142.76 565,331 +3.42(+2.45%)
Mar 06, 2024 138.02 139.85 136.69 139.34 519,525 +2.81(+2.06%)
Mar 05, 2024 137.92 139.04 133.85 136.53 573,546 -3.05(-2.19%)
Mar 04, 2024 140.58 141.28 138.87 139.58 583,506 +0.30(+0.22%)
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.