Wix.com Ltd. - Ordinary Shares (NQ: WIX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	223.71	225.11	217.09	218.30	263,399	-5.60(-2.50%)
Dec 26, 2024	224.88	226.54	222.76	223.90	284,799	-2.32(-1.03%)
Dec 24, 2024	222.49	226.50	221.44	226.22	222,132	+5.22(+2.36%)
Dec 23, 2024	220.34	222.03	218.50	221.00	631,752	-0.37(-0.17%)
Dec 20, 2024	216.93	223.77	215.97	221.37	538,543	+3.86(+1.77%)
Dec 19, 2024	217.66	226.00	215.69	217.51	515,624	+2.37(+1.10%)
Dec 18, 2024	220.00	224.09	213.96	215.14	728,783	-3.84(-1.75%)
Dec 17, 2024	215.79	219.37	214.36	218.98	469,928	+2.27(+1.05%)
Dec 16, 2024	220.11	225.27	216.30	216.71	540,508	-2.90(-1.32%)
Dec 13, 2024	224.00	225.97	218.13	219.61	528,549	-4.89(-2.18%)
Dec 12, 2024	216.47	224.95	215.92	224.50	698,989	+7.51(+3.46%)
Dec 11, 2024	214.67	217.95	212.34	216.99	353,028	+5.56(+2.63%)
Dec 10, 2024	212.41	215.93	207.00	211.43	418,272	-3.31(-1.54%)
Dec 09, 2024	216.80	219.94	213.36	214.74	657,580	-4.94(-2.25%)
Dec 06, 2024	221.97	224.27	217.10	219.68	417,641	-1.54(-0.70%)
Dec 05, 2024	226.78	228.06	220.18	221.22	670,568	-8.13(-3.54%)
Dec 04, 2024	220.54	229.79	219.73	229.35	948,209	+9.63(+4.38%)
Dec 03, 2024	220.22	225.43	218.09	219.72	530,811	-0.79(-0.36%)
Dec 02, 2024	223.00	225.80	219.56	220.51	623,471	-3.23(-1.44%)
Nov 29, 2024	218.75	224.27	218.59	223.74	283,476	+4.83(+2.21%)
Nov 27, 2024	222.78	222.88	217.26	218.91	605,261	-3.53(-1.59%)
Nov 26, 2024	221.50	224.33	219.00	222.44	682,684	-0.97(-0.43%)
Nov 25, 2024	217.33	223.95	216.23	223.41	961,423	+6.21(+2.86%)
Nov 22, 2024	214.00	217.87	211.40	217.20	1,270,172	-1.99(-0.91%)
Nov 21, 2024	211.00	220.22	208.50	219.19	989,549	+8.92(+4.24%)
Nov 20, 2024	209.00	213.86	198.00	210.27	2,685,070	+26.32(+14.31%)
Nov 19, 2024	178.55	184.63	175.06	183.95	846,694	+3.62(+2.01%)
Nov 18, 2024	181.72	182.24	178.07	180.33	648,815	+0.32(+0.18%)
Nov 15, 2024	183.96	183.96	178.32	180.01	338,996	-4.00(-2.17%)
Nov 14, 2024	184.53	188.13	183.45	184.01	360,107	-0.33(-0.18%)
Nov 13, 2024	189.13	191.97	183.29	184.34	803,097	-4.60(-2.43%)
Nov 12, 2024	183.75	192.00	183.64	188.94	740,264	+5.30(+2.89%)
Nov 11, 2024	172.50	184.31	171.63	183.64	846,315	+11.14(+6.46%)
Nov 08, 2024	171.35	172.80	169.29	172.50	379,577	+0.46(+0.27%)
Nov 07, 2024	167.43	172.35	167.43	172.04	461,422	+5.16(+3.09%)
Nov 06, 2024	166.31	169.11	166.15	166.88	355,416	+1.08(+0.65%)
Nov 05, 2024	163.64	166.34	162.96	165.80	217,720	+2.39(+1.46%)
Nov 04, 2024	163.02	165.15	161.78	163.41	226,185	-0.53(-0.32%)
Nov 01, 2024	166.00	166.00	161.84	163.94	396,585	-3.18(-1.90%)
Oct 31, 2024	167.01	168.39	165.06	167.12	313,169	-0.76(-0.45%)
Oct 30, 2024	169.09	170.77	166.64	167.88	337,496	-1.71(-1.01%)
Oct 29, 2024	165.63	169.65	163.70	169.59	341,217	+5.09(+3.09%)
Oct 28, 2024	164.64	169.39	164.39	164.50	295,060	+0.23(+0.14%)
Oct 25, 2024	162.93	167.41	162.62	164.27	211,190	+1.81(+1.11%)
Oct 24, 2024	164.00	164.50	161.12	162.46	272,272	-1.66(-1.01%)
Oct 23, 2024	166.70	168.44	163.65	164.12	155,672	-2.81(-1.69%)
Oct 22, 2024	171.50	171.90	165.65	166.93	311,754	-5.54(-3.21%)
Oct 21, 2024	173.02	174.77	169.42	172.47	303,119	-0.92(-0.53%)
Oct 18, 2024	179.00	179.00	170.99	173.39	442,396	-3.85(-2.17%)
Oct 17, 2024	171.80	178.74	171.80	177.24	976,862	+5.47(+3.18%)
Oct 16, 2024	167.30	173.20	166.52	171.78	547,217	+5.15(+3.09%)
Oct 15, 2024	163.35	169.62	163.35	166.63	356,992	+3.87(+2.38%)
Oct 14, 2024	168.35	168.87	162.26	162.76	287,001	-4.83(-2.88%)
Oct 11, 2024	167.34	169.39	165.68	167.59	495,691	+0.49(+0.29%)
Oct 10, 2024	160.69	168.01	160.30	167.10	535,729	+5.92(+3.67%)
Oct 09, 2024	158.11	161.18	155.72	161.18	225,951	+3.07(+1.94%)
Oct 08, 2024	157.64	161.01	156.56	158.11	363,089	+0.03(+0.02%)
Oct 07, 2024	159.73	160.95	156.54	158.08	251,123	-1.65(-1.03%)
Oct 04, 2024	158.07	160.00	156.34	159.73	194,106	+2.98(+1.90%)
Oct 03, 2024	158.16	159.34	156.02	156.75	241,744	-3.34(-2.09%)
Oct 02, 2024	157.49	160.60	155.83	160.09	287,998	+2.60(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.