Skip to main content

Wix.com Ltd (NQ: WIX )

138.84 +2.30 (+1.68%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 140.00 141.55 138.63 139.28 606,990 -0.90(-0.64%)
Feb 29, 2024 140.00 140.31 138.25 140.18 552,257 +0.89(+0.64%)
Feb 28, 2024 139.21 140.22 138.16 139.29 487,505 -1.03(-0.73%)
Feb 27, 2024 136.00 140.58 135.50 140.32 728,188 +5.78(+4.30%)
Feb 26, 2024 133.72 137.24 133.18 134.54 569,103 +0.32(+0.24%)
Feb 23, 2024 136.02 138.00 133.52 134.22 429,801 -1.62(-1.19%)
Feb 22, 2024 139.50 139.50 134.28 135.84 856,505 +3.07(+2.31%)
Feb 21, 2024 134.50 141.25 130.63 132.77 2,075,652 +7.45(+5.94%)
Feb 20, 2024 126.07 128.92 125.12 125.32 1,081,324 -1.94(-1.52%)
Feb 16, 2024 126.98 127.92 125.54 127.26 573,538 -1.16(-0.90%)
Feb 15, 2024 130.31 130.96 127.02 128.42 606,060 -1.18(-0.91%)
Feb 14, 2024 126.98 129.62 125.67 129.60 453,270 +4.15(+3.31%)
Feb 13, 2024 124.05 126.91 122.50 125.45 671,291 -3.88(-3.00%)
Feb 12, 2024 132.35 132.99 128.28 129.33 796,538 -3.97(-2.98%)
Feb 09, 2024 132.41 134.14 131.21 133.30 457,686 +2.36(+1.80%)
Feb 08, 2024 133.00 133.86 130.73 130.94 629,292 -2.22(-1.67%)
Feb 07, 2024 130.10 134.21 130.00 133.16 653,755 +3.95(+3.06%)
Feb 06, 2024 128.60 129.28 127.13 129.21 618,554 +1.27(+0.99%)
Feb 05, 2024 126.62 128.22 125.23 127.94 521,714 +0.19(+0.15%)
Feb 02, 2024 127.81 128.25 126.40 127.75 524,048 +0.58(+0.46%)
Feb 01, 2024 127.90 129.37 125.91 127.17 787,066 +0.29(+0.23%)
Jan 31, 2024 127.50 129.69 125.83 126.88 879,363 -2.34(-1.81%)
Jan 30, 2024 128.87 129.51 127.06 129.22 662,518 +0.30(+0.23%)
Jan 29, 2024 128.45 129.38 125.51 128.92 626,535 +0.31(+0.24%)
Jan 26, 2024 126.90 129.35 125.52 128.61 539,972 +1.72(+1.36%)
Jan 25, 2024 129.12 129.94 124.98 126.89 602,498 -1.61(-1.25%)
Jan 24, 2024 131.03 131.54 126.72 128.50 733,493 -0.53(-0.41%)
Jan 23, 2024 130.00 130.73 127.83 129.03 716,715 +0.28(+0.22%)
Jan 22, 2024 128.42 133.09 128.42 128.75 678,740 +1.60(+1.26%)
Jan 19, 2024 126.08 127.27 123.95 127.15 424,668 +2.32(+1.86%)
Jan 18, 2024 126.65 127.59 122.38 124.83 447,870 -0.30(-0.24%)
Jan 17, 2024 123.96 125.44 122.00 125.13 609,128 -0.97(-0.77%)
Jan 16, 2024 123.63 127.27 123.63 126.10 682,676 +0.77(+0.61%)
Jan 12, 2024 125.91 127.65 125.09 125.33 557,815 +0.07(+0.06%)
Jan 11, 2024 122.06 125.51 121.59 125.26 695,682 +3.08(+2.52%)
Jan 10, 2024 122.85 123.05 121.22 122.18 438,778 -0.03(-0.02%)
Jan 09, 2024 119.20 122.99 119.20 122.21 528,066 +1.75(+1.45%)
Jan 08, 2024 118.79 121.83 118.79 120.46 377,193 +2.36(+2.00%)
Jan 05, 2024 116.90 121.27 116.75 118.10 455,609 +1.20(+1.03%)
Jan 04, 2024 116.48 118.07 116.27 116.90 355,838 -0.50(-0.43%)
Jan 03, 2024 114.18 118.50 114.18 117.40 571,287 -0.60(-0.51%)
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.