FinancialContent is the trusted provider of stock market information to the media industry.
Wix.com Ltd (NQ: WIX)
277.68 USD  -0.79 (-0.28%)
Official Closing Price  /  Updated: 7:49 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 280.00 280.21 273.26 277.68 630,605 -0.79(-0.28%)
Aug 13, 2020 276.00 281.34 270.58 278.47 758,272 +6.67(+2.45%)
Aug 12, 2020 270.81 285.18 268.00 271.80 1,002,194 +3.21(+1.20%)
Aug 11, 2020 276.51 276.98 264.72 268.59 1,997,789 -9.35(-3.36%)
Aug 10, 2020 301.04 301.05 276.11 277.94 1,959,877 -13.66(-4.68%)
Aug 07, 2020 315.00 316.22 290.83 291.60 1,441,600 -16.38(-5.32%)
Aug 06, 2020 266.81 319.34 265.00 307.98 4,195,557 -1.61(-0.52%)
Aug 05, 2020 304.89 316.07 298.74 309.59 1,036,883 +5.04(+1.65%)
Aug 04, 2020 305.85 307.89 297.44 304.55 560,585 +2.02(+0.67%)
Aug 03, 2020 294.77 304.70 294.49 302.53 794,295 +12.05(+4.15%)
Jul 31, 2020 291.18 291.18 282.23 290.48 422,500 +5.56(+1.95%)
Jul 30, 2020 274.01 288.28 272.15 284.92 397,554 +5.54(+1.98%)
Jul 29, 2020 276.55 286.47 276.02 279.38 531,973 +9.67(+3.59%)
Jul 28, 2020 270.21 273.92 268.25 269.71 268,265 -2.76(-1.01%)
Jul 27, 2020 269.76 274.46 266.01 272.47 303,486 +5.00(+1.87%)
Jul 24, 2020 263.66 271.45 257.02 267.47 324,600 -2.28(-0.85%)
Jul 23, 2020 274.78 277.93 266.11 269.75 438,620 -3.80(-1.39%)
Jul 22, 2020 276.00 281.49 270.42 273.55 344,572 -2.14(-0.78%)
Jul 21, 2020 285.00 286.25 272.54 275.69 418,712 -6.49(-2.30%)
Jul 20, 2020 272.15 284.09 271.24 282.18 602,451 +11.88(+4.40%)
Jul 17, 2020 272.00 274.28 267.13 270.30 799,800 -1.12(-0.41%)
Jul 16, 2020 272.54 276.94 268.16 271.42 468,927 -2.26(-0.83%)
Jul 15, 2020 279.35 279.78 268.22 273.68 570,174 -6.14(-2.19%)
Jul 14, 2020 279.62 285.96 271.01 279.82 1,253,050 -1.18(-0.42%)
Jul 13, 2020 298.75 299.83 277.60 281.00 1,048,179 -13.23(-4.50%)
Jul 10, 2020 297.09 298.88 287.85 294.23 637,000 -2.48(-0.84%)
Jul 09, 2020 298.99 299.80 290.22 296.71 707,566 +4.59(+1.57%)
Jul 08, 2020 289.90 297.21 285.11 292.12 944,281 +9.31(+3.29%)
Jul 07, 2020 277.16 284.39 275.02 282.81 815,130 +6.25(+2.26%)
Jul 06, 2020 277.26 288.91 272.80 276.56 1,407,551 +3.71(+1.36%)
Jul 02, 2020 270.97 274.99 266.06 272.85 834,800 +7.08(+2.66%)
Jul 01, 2020 258.41 266.99 254.68 265.77 752,171 +9.55(+3.73%)
Jun 30, 2020 251.12 256.87 249.21 256.22 439,258 +6.52(+2.61%)
Jun 29, 2020 252.47 253.09 241.61 249.70 595,029 -2.13(-0.85%)
Jun 26, 2020 254.32 254.51 244.29 251.83 952,100 -1.87(-0.74%)
Jun 25, 2020 237.69 253.92 237.05 253.70 1,289,583 +12.42(+5.15%)
Jun 24, 2020 243.25 250.95 231.75 241.28 1,332,620 -2.04(-0.84%)
Jun 23, 2020 245.78 246.94 238.81 243.32 639,990 -0.53(-0.22%)
Jun 22, 2020 239.84 245.57 238.01 243.85 500,526 +7.00(+2.96%)
Jun 19, 2020 234.79 241.11 232.09 236.85 892,200 +4.97(+2.14%)
Jun 18, 2020 226.51 232.90 224.66 231.88 726,010 +3.51(+1.54%)
Jun 17, 2020 222.37 228.79 222.37 228.37 574,869 +6.99(+3.16%)
Jun 16, 2020 225.32 225.73 218.61 221.38 464,365 +0.18(+0.08%)
Jun 15, 2020 212.92 223.97 212.92 221.20 486,714 +5.14(+2.38%)
Jun 12, 2020 216.58 218.99 209.00 216.06 554,400 +0.15(+0.07%)
Jun 11, 2020 210.99 220.86 209.96 215.91 761,129 -5.67(-2.56%)
Jun 10, 2020 220.00 223.34 216.95 221.58 636,372 +5.71(+2.65%)
Jun 09, 2020 218.83 223.76 215.17 215.87 736,949 +0.64(+0.30%)
Jun 08, 2020 212.38 216.80 208.51 215.23 559,141 +1.94(+0.91%)
Jun 05, 2020 217.45 219.98 209.06 213.29 1,058,500 -6.46(-2.94%)
Jun 04, 2020 225.18 230.47 216.30 219.75 747,009 -8.07(-3.54%)
Jun 03, 2020 227.52 230.46 224.40 227.82 606,188 -0.37(-0.16%)
Jun 02, 2020 221.50 231.36 220.45 228.19 989,811 +7.22(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.