Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wix.com Ltd (NQ: WIX )

120.81 -0.37 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 270.00 280.98 269.41 279.22 886,991 +12.23(+4.58%)
Mar 30, 2021 267.96 271.68 264.59 266.99 604,423 -3.33(-1.23%)
Mar 29, 2021 277.69 279.90 263.66 270.32 626,640 -10.46(-3.73%)
Mar 26, 2021 271.83 281.35 269.45 280.78 639,200 +10.30(+3.81%)
Mar 25, 2021 273.57 282.22 268.24 270.48 957,072 -7.28(-2.62%)
Mar 24, 2021 295.17 296.38 277.15 277.76 694,324 -14.71(-5.03%)
Mar 23, 2021 299.85 304.06 291.32 292.47 303,196 -3.74(-1.26%)
Mar 22, 2021 292.46 299.66 292.05 296.21 517,956 +6.61(+2.28%)
Mar 19, 2021 296.82 298.44 287.52 289.60 723,500 -8.90(-2.98%)
Mar 18, 2021 303.66 303.66 293.00 298.50 499,957 -10.94(-3.54%)
Mar 17, 2021 297.00 310.54 289.49 309.44 478,179 +7.91(+2.62%)
Mar 16, 2021 302.17 311.98 298.25 301.53 507,874 +0.33(+0.11%)
Mar 15, 2021 302.70 304.94 294.21 301.20 250,666 +0.98(+0.33%)
Mar 12, 2021 297.69 300.63 290.59 300.22 353,700 -3.45(-1.14%)
Mar 11, 2021 303.50 307.53 294.00 303.67 463,286 +12.46(+4.28%)
Mar 10, 2021 311.00 313.85 289.02 291.21 632,522 -13.41(-4.40%)
Mar 09, 2021 294.07 308.40 291.26 304.62 722,128 +24.86(+8.89%)
Mar 08, 2021 306.06 313.02 279.01 279.76 714,697 -28.97(-9.38%)
Mar 05, 2021 308.41 310.99 285.61 308.73 948,100 +4.72(+1.55%)
Mar 04, 2021 318.44 322.32 299.22 304.01 1,220,064 -16.66(-5.20%)
Mar 03, 2021 340.77 342.11 318.66 320.67 775,440 -22.27(-6.49%)
Mar 02, 2021 348.22 351.98 339.34 342.94 601,517 +2.42(+0.71%)
Mar 01, 2021 354.55 361.62 338.17 340.52 737,557 -8.05(-2.31%)
Feb 26, 2021 334.02 355.00 333.56 348.57 1,041,800 +15.07(+4.52%)
Feb 25, 2021 346.08 360.13 328.84 333.50 958,530 -17.67(-5.03%)
Feb 24, 2021 336.86 354.23 327.56 351.17 708,296 +12.06(+3.56%)
Feb 23, 2021 320.84 344.55 307.11 339.11 1,195,066 +3.28(+0.98%)
Feb 22, 2021 345.00 349.21 328.44 335.83 1,139,931 -17.26(-4.89%)
Feb 19, 2021 343.26 362.07 342.77 353.09 1,646,400 +8.97(+2.61%)
Feb 18, 2021 296.20 353.15 296.00 344.12 3,683,084 +41.96(+13.89%)
Feb 17, 2021 292.29 304.00 275.01 302.16 2,297,723 +22.70(+8.12%)
Feb 16, 2021 294.66 297.20 278.53 279.46 862,844 -13.35(-4.56%)
Feb 12, 2021 295.51 295.77 290.54 292.81 492,400 -3.00(-1.01%)
Feb 11, 2021 291.01 296.98 288.00 295.81 549,991 +5.29(+1.82%)
Feb 10, 2021 286.22 295.49 282.85 290.52 453,297 +7.01(+2.47%)
Feb 09, 2021 282.99 286.72 277.72 283.51 463,307 +1.30(+0.46%)
Feb 08, 2021 277.19 282.91 274.52 282.21 380,491 +5.08(+1.83%)
Feb 05, 2021 283.00 286.15 275.36 277.13 396,600 -1.21(-0.43%)
Feb 04, 2021 279.92 282.81 276.18 278.34 492,130 +0.72(+0.26%)
Feb 03, 2021 279.86 283.32 274.96 277.62 448,326 +0.56(+0.20%)
Feb 02, 2021 263.24 277.92 262.80 277.06 788,569 +17.07(+6.57%)
Feb 01, 2021 248.59 262.07 248.01 259.99 552,744 +12.94(+5.24%)
Jan 29, 2021 246.65 250.65 240.11 247.05 458,200 -1.19(-0.48%)
Jan 28, 2021 248.00 250.36 243.25 248.24 634,786 +3.74(+1.53%)
Jan 27, 2021 243.51 249.70 236.90 244.50 922,912 -2.12(-0.86%)
Jan 26, 2021 254.69 255.47 246.53 246.62 694,432 -8.18(-3.21%)
Jan 25, 2021 249.99 256.21 246.92 254.80 762,713 +5.31(+2.13%)
Jan 22, 2021 247.00 250.33 245.90 249.49 369,800 +0.57(+0.23%)
Jan 21, 2021 252.72 255.00 247.00 248.92 382,614 -2.70(-1.07%)
Jan 20, 2021 256.02 259.68 251.07 251.62 596,484 +1.78(+0.71%)
Jan 19, 2021 245.12 250.59 239.16 249.84 529,397 +8.56(+3.55%)
Jan 15, 2021 250.18 251.99 240.59 241.28 752,000 -7.23(-2.91%)
Jan 14, 2021 254.02 257.99 248.00 248.51 525,072 -5.00(-1.97%)
Jan 13, 2021 263.82 264.00 253.50 253.51 428,833 -7.32(-2.81%)
Jan 12, 2021 268.02 268.88 257.56 260.83 570,149 -5.28(-1.98%)
Jan 11, 2021 261.01 272.15 257.87 266.11 498,285 +2.58(+0.98%)
Jan 08, 2021 255.20 265.29 255.20 263.53 626,900 +11.05(+4.38%)
Jan 07, 2021 250.10 257.01 249.94 252.48 477,183 +4.62(+1.86%)
Jan 06, 2021 252.94 254.39 247.51 247.86 669,074 -11.39(-4.39%)
Jan 05, 2021 250.08 259.67 249.79 259.25 399,447 +6.10(+2.41%)
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.