Skip to main content

Wix.com Ltd (NQ: WIX )

162.46 -0.22 (-0.14%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 162.29 163.29 158.94 162.68 526,825 +0.95(+0.59%)
Jul 17, 2024 164.25 164.99 158.77 161.73 415,334 -5.82(-3.47%)
Jul 16, 2024 167.18 169.34 165.15 167.55 344,250 +1.92(+1.16%)
Jul 15, 2024 166.87 168.59 164.35 165.63 394,143 -0.42(-0.25%)
Jul 12, 2024 162.88 166.30 162.01 166.05 410,428 +2.33(+1.42%)
Jul 11, 2024 163.25 164.90 159.49 163.72 668,992 +0.71(+0.44%)
Jul 10, 2024 159.21 163.26 156.95 163.01 681,431 +6.22(+3.97%)
Jul 09, 2024 153.87 157.08 152.65 156.79 365,821 +1.26(+0.81%)
Jul 08, 2024 154.00 156.98 152.36 155.53 561,154 +1.32(+0.86%)
Jul 05, 2024 155.83 156.95 153.64 154.21 466,073 -1.89(-1.21%)
Jul 03, 2024 157.03 158.19 155.76 156.10 488,702 -1.63(-1.03%)
Jul 02, 2024 156.48 158.24 155.55 157.73 355,450 +0.41(+0.26%)
Jul 01, 2024 159.31 159.31 155.42 157.32 442,141 -1.75(-1.10%)
Jun 28, 2024 159.12 161.18 156.39 159.07 513,275 -0.12(-0.08%)
Jun 27, 2024 157.37 159.24 157.26 159.19 406,056 +1.82(+1.16%)
Jun 26, 2024 156.52 157.86 155.52 157.37 375,101 +0.27(+0.17%)
Jun 25, 2024 159.17 159.17 155.49 157.10 293,370 -0.95(-0.60%)
Jun 24, 2024 157.31 159.55 156.66 158.05 374,949 -0.27(-0.17%)
Jun 21, 2024 159.41 159.41 156.20 158.32 414,773 +0.43(+0.27%)
Jun 20, 2024 159.24 159.25 155.74 157.89 400,424 -2.09(-1.31%)
Jun 18, 2024 160.20 161.75 158.77 159.98 503,659 -1.35(-0.84%)
Jun 17, 2024 163.50 163.50 159.99 161.33 377,623 -2.28(-1.39%)
Jun 14, 2024 164.94 165.33 163.46 163.61 327,299 -1.68(-1.02%)
Jun 13, 2024 168.93 169.71 164.13 165.29 460,880 -3.44(-2.04%)
Jun 12, 2024 170.52 172.63 167.57 168.73 505,282 +0.24(+0.14%)
Jun 11, 2024 168.00 170.09 166.35 168.49 798,694 -0.34(-0.20%)
Jun 10, 2024 169.60 171.69 167.71 168.83 681,725 -0.77(-0.45%)
Jun 07, 2024 174.04 175.45 168.29 169.60 1,135,508 -6.41(-3.64%)
Jun 06, 2024 172.62 178.65 172.40 176.01 1,032,711 +3.21(+1.86%)
Jun 05, 2024 165.79 173.00 164.81 172.80 1,077,318 +8.13(+4.94%)
Jun 04, 2024 163.05 164.68 159.21 164.67 1,165,022 -1.97(-1.18%)
Jun 03, 2024 162.41 166.69 160.67 166.64 988,314 +5.54(+3.44%)
May 31, 2024 162.16 163.00 155.40 161.10 1,486,966 -1.15(-0.71%)
May 30, 2024 164.59 165.00 162.02 162.25 495,484 -2.58(-1.57%)
May 29, 2024 164.01 165.55 163.14 164.83 559,634 -0.23(-0.14%)
May 28, 2024 168.52 169.24 164.28 165.06 625,413 -4.94(-2.91%)
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%)
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.