Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wix.com Ltd (NQ: WIX )

122.20 +1.09 (+0.90%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 194.15 197.44 192.44 195.97 980,890 +2.09(+1.08%)
Sep 29, 2021 205.26 206.13 193.73 193.88 590,449 -9.19(-4.53%)
Sep 28, 2021 203.19 204.80 196.67 203.07 766,238 -2.20(-1.07%)
Sep 27, 2021 204.79 207.52 201.07 205.27 397,828 -1.62(-0.78%)
Sep 24, 2021 207.49 209.02 204.07 206.89 373,014 -1.22(-0.59%)
Sep 23, 2021 210.49 211.44 203.46 208.11 555,050 -1.89(-0.90%)
Sep 22, 2021 207.50 210.93 206.37 210.00 469,683 +2.41(+1.16%)
Sep 21, 2021 208.64 210.32 205.52 207.59 341,129 -0.65(-0.31%)
Sep 20, 2021 207.21 209.63 204.32 208.24 438,070 -3.44(-1.63%)
Sep 17, 2021 211.07 215.22 210.44 211.68 553,815 +2.28(+1.09%)
Sep 16, 2021 211.39 212.73 206.24 209.40 782,345 -3.46(-1.63%)
Sep 15, 2021 213.00 215.50 210.74 212.86 573,640 -1.92(-0.89%)
Sep 14, 2021 214.63 217.76 213.93 214.78 538,953 +0.17(+0.08%)
Sep 13, 2021 216.12 217.75 209.28 214.61 1,038,036 -1.39(-0.64%)
Sep 10, 2021 227.04 228.74 215.85 216.00 626,317 -11.39(-5.01%)
Sep 09, 2021 225.20 230.63 223.68 227.39 383,537 +3.12(+1.39%)
Sep 08, 2021 229.00 229.00 221.17 224.27 468,231 -5.55(-2.41%)
Sep 07, 2021 233.77 234.99 225.61 229.82 448,990 -3.90(-1.67%)
Sep 03, 2021 226.23 233.81 225.58 233.72 484,323 +5.87(+2.58%)
Sep 02, 2021 224.34 231.39 223.75 227.85 663,740 +3.54(+1.58%)
Sep 01, 2021 222.41 225.80 221.88 224.31 551,119 +2.23(+1.00%)
Aug 31, 2021 224.56 225.73 221.22 222.08 574,911 -2.50(-1.11%)
Aug 30, 2021 223.13 226.59 220.35 224.58 439,789 +1.07(+0.48%)
Aug 27, 2021 221.68 224.77 219.55 223.51 518,137 +1.54(+0.69%)
Aug 26, 2021 223.38 229.25 219.35 221.97 748,941 -2.56(-1.14%)
Aug 25, 2021 225.27 227.74 221.51 224.53 570,466 +0.21(+0.09%)
Aug 24, 2021 214.37 225.65 214.37 224.32 1,369,708 +12.85(+6.08%)
Aug 23, 2021 213.93 216.52 211.46 211.47 1,085,784 +0.92(+0.44%)
Aug 20, 2021 215.29 216.26 209.65 210.55 850,312 -5.90(-2.73%)
Aug 19, 2021 202.11 219.98 201.81 216.45 2,056,689 +12.04(+5.89%)
Aug 18, 2021 201.24 208.70 200.84 204.41 700,705 +4.54(+2.27%)
Aug 17, 2021 198.82 201.12 196.19 199.87 1,202,375 -2.29(-1.13%)
Aug 16, 2021 204.00 205.96 198.33 202.16 952,262 -3.33(-1.62%)
Aug 13, 2021 209.60 210.74 203.75 205.49 925,323 -4.45(-2.12%)
Aug 12, 2021 217.48 220.74 208.51 209.94 1,441,423 -5.55(-2.58%)
Aug 11, 2021 237.57 242.07 207.00 215.49 6,574,366 -44.01(-16.96%)
Aug 10, 2021 268.53 270.20 259.44 259.50 1,109,753 -10.41(-3.86%)
Aug 09, 2021 269.01 273.71 267.00 269.91 560,347 +2.23(+0.83%)
Aug 06, 2021 273.00 274.07 265.00 267.68 619,679 -6.30(-2.30%)
Aug 05, 2021 290.90 291.09 272.68 273.98 1,383,426 -20.38(-6.92%)
Aug 04, 2021 295.50 299.26 292.32 294.36 314,892 -0.75(-0.25%)
Aug 03, 2021 299.08 302.76 290.23 295.11 290,744 -3.55(-1.19%)
Aug 02, 2021 299.56 302.77 292.00 298.66 233,659 +0.02(+0.01%)
Jul 30, 2021 300.43 304.36 296.58 298.64 330,143 -4.56(-1.50%)
Jul 29, 2021 300.73 304.50 299.07 303.20 225,672 +0.71(+0.23%)
Jul 28, 2021 300.00 307.72 299.93 302.49 378,410 +5.25(+1.77%)
Jul 27, 2021 304.64 307.98 292.25 297.24 345,360 -7.47(-2.45%)
Jul 26, 2021 302.30 306.72 295.24 304.71 313,415 +2.20(+0.73%)
Jul 23, 2021 301.81 306.38 298.80 302.51 363,170 -0.58(-0.19%)
Jul 22, 2021 300.00 309.00 298.93 303.09 593,157 +5.77(+1.94%)
Jul 21, 2021 292.64 298.00 290.17 297.32 345,569 +1.62(+0.55%)
Jul 20, 2021 293.21 297.56 287.91 295.70 496,707 +4.78(+1.64%)
Jul 19, 2021 274.93 291.44 272.00 290.92 670,901 +14.62(+5.29%)
Jul 16, 2021 280.17 282.44 275.46 276.30 226,073 -1.67(-0.60%)
Jul 15, 2021 280.50 285.55 273.63 277.97 435,071 -3.26(-1.16%)
Jul 14, 2021 298.50 300.68 281.20 281.23 598,681 -15.54(-5.24%)
Jul 13, 2021 297.01 302.37 296.01 296.77 431,376 -0.35(-0.12%)
Jul 12, 2021 298.70 300.81 290.81 297.12 405,185 +2.31(+0.78%)
Jul 09, 2021 292.53 295.43 288.27 294.81 260,464 +2.94(+1.01%)
Jul 08, 2021 289.64 295.28 287.58 291.87 309,070 -5.97(-2.00%)
Jul 07, 2021 302.33 302.49 293.09 297.84 481,337 -2.06(-0.69%)
Jul 06, 2021 289.69 300.88 289.35 299.90 589,399 +11.10(+3.84%)
Jul 02, 2021 293.92 296.20 286.74 288.80 328,118 -3.09(-1.06%)
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.