Wix.com Ltd (NQ: WIX )

158.47 +1.41 (+0.89%)
Streaming Delayed Price Updated: 1:09 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 149.95 158.27 148.47 157.06 1,394,726 +7.20(+4.80%)
Aug 05, 2024 137.95 151.96 137.94 149.86 675,249 +1.84(+1.24%)
Aug 02, 2024 144.31 148.73 142.00 148.02 494,550 +0.09(+0.06%)
Aug 01, 2024 156.18 156.83 146.79 147.93 369,106 -8.00(-5.13%)
Jul 31, 2024 157.18 157.47 154.65 155.93 234,439 +0.84(+0.54%)
Jul 30, 2024 157.00 157.82 150.70 155.08 484,199 -0.92(-0.59%)
Jul 29, 2024 156.81 158.17 154.62 156.00 373,582 +0.19(+0.12%)
Jul 26, 2024 158.45 159.78 155.40 155.81 368,437 +0.38(+0.24%)
Jul 25, 2024 159.24 161.31 152.50 155.43 581,284 -6.04(-3.74%)
Jul 24, 2024 166.20 167.73 160.94 161.47 239,655 -7.27(-4.31%)
Jul 23, 2024 167.15 169.58 166.12 168.74 268,078 +2.62(+1.58%)
Jul 22, 2024 165.02 167.21 164.05 166.12 287,009 +2.82(+1.73%)
Jul 19, 2024 162.01 164.71 160.93 163.30 544,528 +0.62(+0.38%)
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%)
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.