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

Wix.com Ltd (NQ: WIX )

122.14 +2.14 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 119.75 122.35 118.61 122.14 518,827 +2.14(+1.78%)
May 06, 2024 120.03 120.58 119.34 120.00 402,851 +0.17(+0.14%)
May 03, 2024 122.18 122.32 119.26 119.83 329,683 +0.30(+0.25%)
May 02, 2024 119.86 120.59 117.58 119.53 483,395 +0.55(+0.46%)
May 01, 2024 119.34 122.78 118.53 118.98 548,129 +0.11(+0.09%)
Apr 30, 2024 120.26 121.26 118.58 118.87 396,143 -2.35(-1.94%)
Apr 29, 2024 121.47 123.65 120.52 121.22 501,387 +0.41(+0.34%)
Apr 26, 2024 122.19 122.90 120.65 120.81 417,880 -0.37(-0.31%)
Apr 25, 2024 117.77 122.14 117.77 121.18 363,912 -0.51(-0.42%)
Apr 24, 2024 124.55 126.15 121.36 121.69 448,632 -2.49(-2.01%)
Apr 23, 2024 122.58 126.33 122.19 124.18 323,325 +2.64(+2.17%)
Apr 22, 2024 121.96 122.82 120.31 121.54 389,120 +0.13(+0.11%)
Apr 19, 2024 121.76 122.51 119.75 121.41 470,328 -0.36(-0.30%)
Apr 18, 2024 123.00 124.87 121.60 121.77 234,581 -0.85(-0.69%)
Apr 17, 2024 123.87 125.10 122.26 122.62 292,765 -1.09(-0.88%)
Apr 16, 2024 123.11 125.84 121.34 123.71 471,950 -0.25(-0.20%)
Apr 15, 2024 128.16 128.16 123.05 123.96 421,947 -3.18(-2.50%)
Apr 12, 2024 129.57 130.02 126.35 127.14 606,267 -4.27(-3.25%)
Apr 11, 2024 130.02 132.19 127.71 131.41 573,058 +0.18(+0.14%)
Apr 10, 2024 132.73 134.30 130.90 131.23 464,940 -4.86(-3.57%)
Apr 09, 2024 135.20 138.24 134.63 136.09 329,341 +1.24(+0.92%)
Apr 08, 2024 135.28 136.56 134.43 134.85 297,118 -0.45(-0.33%)
Apr 05, 2024 134.67 136.38 133.40 135.30 290,697 +0.57(+0.42%)
Apr 04, 2024 138.18 139.00 134.58 134.73 276,718 -2.19(-1.60%)
Apr 03, 2024 136.71 138.57 136.48 136.92 217,860 -0.64(-0.47%)
Apr 02, 2024 136.12 137.57 134.55 137.56 315,941 +0.15(+0.11%)
Apr 01, 2024 137.67 138.10 135.61 137.41 355,857 -0.07(-0.05%)
Mar 28, 2024 135.67 137.47 137.36 137.48 501,786 +0.94(+0.69%)
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 123.96 125.44 121.88 125.13 609,128 -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%)
Jan 02, 2024 121.20 121.40 116.66 118.00 930,073 -5.02(-4.08%)
Dec 29, 2023 125.00 126.46 122.93 123.02 383,155 -2.01(-1.61%)
Dec 28, 2023 126.09 127.00 124.72 125.03 342,952 -0.86(-0.68%)
Dec 27, 2023 124.59 127.42 124.59 125.89 423,360 +1.27(+1.02%)
Dec 26, 2023 122.50 125.17 122.25 124.62 458,658 +1.83(+1.49%)
Dec 22, 2023 122.06 123.53 121.27 122.79 670,710 +1.46(+1.20%)
Dec 21, 2023 121.35 122.49 117.39 121.33 659,414 +1.46(+1.22%)
Dec 20, 2023 117.70 122.15 117.70 119.87 916,300 +1.08(+0.91%)
Dec 19, 2023 115.73 120.06 115.42 118.79 1,107,371 +3.96(+3.45%)
Dec 18, 2023 112.00 115.13 110.75 114.83 398,221 +2.48(+2.21%)
Dec 15, 2023 111.73 113.17 111.08 112.35 773,420 +0.29(+0.26%)
Dec 14, 2023 111.27 114.38 111.27 112.06 728,052 +1.47(+1.33%)
Dec 13, 2023 107.00 110.71 106.11 110.59 506,017 +3.03(+2.82%)
Dec 12, 2023 104.43 107.80 103.53 107.56 642,792 +3.32(+3.18%)
Dec 11, 2023 102.42 105.08 102.20 104.24 342,970 +1.06(+1.03%)
Dec 08, 2023 102.41 105.42 102.41 103.18 235,858 +0.78(+0.76%)
Dec 07, 2023 103.57 103.99 101.72 102.40 336,956 -1.07(-1.03%)
Dec 06, 2023 105.95 106.41 103.31 103.47 321,669 -1.99(-1.89%)
Dec 05, 2023 103.67 107.22 103.30 105.46 445,785 -0.43(-0.41%)
Dec 04, 2023 104.76 106.83 104.62 105.89 849,478 +0.19(+0.18%)
Dec 01, 2023 101.53 105.99 100.18 105.70 731,865 +4.20(+4.14%)
Nov 30, 2023 102.33 102.41 100.13 101.50 481,512 -0.61(-0.60%)
Nov 29, 2023 100.00 103.25 100.00 102.11 629,304 +2.85(+2.87%)
Nov 28, 2023 97.15 100.87 97.07 99.26 392,514 +1.26(+1.28%)
Nov 27, 2023 95.65 98.34 95.65 98.00 488,504 +1.80(+1.87%)
Nov 24, 2023 96.35 98.14 96.05 96.21 159,745 -0.38(-0.39%)
Nov 22, 2023 97.70 98.00 96.15 96.59 347,492 -0.08(-0.08%)
Nov 21, 2023 97.05 98.72 95.75 96.67 376,742 -1.62(-1.65%)
Nov 20, 2023 95.94 101.35 95.39 98.29 740,537 +1.50(+1.55%)
Nov 17, 2023 94.83 97.41 94.30 96.79 517,033 +2.60(+2.76%)
Nov 16, 2023 94.99 95.09 92.25 94.19 517,113 -1.33(-1.39%)
Nov 15, 2023 95.75 99.58 94.77 95.52 1,110,158 +2.96(+3.20%)
Nov 14, 2023 90.00 92.67 89.53 92.56 637,846 +5.42(+6.22%)
Nov 13, 2023 89.00 89.08 86.22 87.14 325,836 -2.15(-2.41%)
Nov 10, 2023 87.69 89.31 86.06 89.29 598,619 +2.64(+3.05%)
Nov 09, 2023 91.00 92.00 85.38 86.65 1,305,452 -3.19(-3.55%)
Nov 08, 2023 88.94 90.35 88.06 89.84 867,230 +1.03(+1.16%)
Nov 07, 2023 88.46 90.60 87.00 88.81 954,394 +2.08(+2.40%)
Nov 06, 2023 87.49 87.92 85.08 86.73 489,631 -0.93(-1.06%)
Nov 03, 2023 83.04 88.20 82.17 87.66 648,844 +6.27(+7.70%)
Nov 02, 2023 81.21 83.94 80.10 81.39 660,729 +3.19(+4.08%)
Nov 01, 2023 79.32 79.74 76.90 78.20 537,918 -1.70(-2.13%)
Oct 31, 2023 79.19 80.07 77.73 79.90 447,169 +0.77(+0.97%)
Oct 30, 2023 79.30 79.82 78.15 79.13 403,794 +0.89(+1.14%)
Oct 27, 2023 80.48 80.48 77.52 78.24 524,738 -1.62(-2.03%)
Oct 26, 2023 81.26 82.41 78.44 79.86 471,067 -1.90(-2.32%)
Oct 25, 2023 85.17 85.31 81.65 81.76 355,152 -5.10(-5.87%)
Oct 24, 2023 86.05 89.44 85.05 86.86 492,966 +2.31(+2.73%)
Oct 23, 2023 82.31 85.55 81.92 84.55 401,635 +1.39(+1.67%)
Oct 20, 2023 84.25 84.47 81.61 83.16 381,209 -0.92(-1.09%)
Oct 19, 2023 84.63 85.65 83.74 84.08 276,833 -0.13(-0.15%)
Oct 18, 2023 84.97 86.46 84.11 84.21 303,722 -1.44(-1.68%)
Oct 17, 2023 84.32 87.67 84.00 85.65 379,558 +0.38(+0.45%)
Oct 16, 2023 82.61 85.47 82.67 85.27 429,063 +2.20(+2.65%)
Oct 13, 2023 84.13 84.62 82.87 83.07 364,642 -1.74(-2.05%)
Oct 12, 2023 85.71 86.06 84.09 84.81 545,405 -1.01(-1.18%)
Oct 11, 2023 87.20 88.89 85.28 85.82 654,759 -1.34(-1.54%)
Oct 10, 2023 87.47 89.15 86.68 87.16 545,235 -0.36(-0.41%)
Oct 09, 2023 87.29 88.60 84.50 87.52 859,402 -2.80(-3.10%)
Oct 06, 2023 86.64 90.88 86.64 90.32 350,886 +2.65(+3.02%)
Oct 05, 2023 88.24 88.24 85.08 87.67 439,440 -0.97(-1.09%)
Oct 04, 2023 87.70 88.65 86.51 88.64 342,079 +1.14(+1.30%)
Oct 03, 2023 89.52 90.28 87.32 87.50 396,624 -3.24(-3.57%)
Oct 02, 2023 91.69 92.63 90.44 90.74 386,845 -1.06(-1.15%)
Sep 29, 2023 92.00 93.61 91.26 91.80 440,987 +0.71(+0.78%)
Sep 28, 2023 88.75 91.50 87.82 91.09 586,999 +2.42(+2.73%)
Sep 27, 2023 88.54 89.71 87.24 88.67 333,355 +0.27(+0.31%)
Sep 26, 2023 89.68 90.78 87.80 88.40 501,977 -1.93(-2.14%)
Sep 25, 2023 88.88 91.31 90.07 90.33 553,590 +0.36(+0.40%)
Sep 22, 2023 91.52 92.32 89.97 89.97 389,465 +0.04(+0.04%)
Sep 21, 2023 92.65 92.72 88.91 89.93 721,467 -4.12(-4.38%)
Sep 20, 2023 94.13 95.43 93.44 94.05 345,643 -0.19(-0.20%)
Sep 19, 2023 94.28 94.89 92.93 94.24 481,678 -0.46(-0.49%)
Sep 18, 2023 94.88 95.37 93.55 94.70 399,327 -0.62(-0.65%)
Sep 15, 2023 93.90 95.91 93.43 95.32 760,440 +1.67(+1.78%)
Sep 14, 2023 93.44 94.23 92.33 93.65 352,428 +0.89(+0.96%)
Sep 13, 2023 93.88 94.44 91.87 92.76 398,483 -2.19(-2.31%)
Sep 12, 2023 93.65 95.78 92.98 94.95 552,620 +0.27(+0.29%)
Sep 11, 2023 93.34 95.60 92.83 94.68 396,403 +1.61(+1.73%)
Sep 08, 2023 94.24 95.29 92.32 93.07 348,392 -1.33(-1.41%)
Sep 07, 2023 95.34 95.34 93.00 94.40 680,178 -2.48(-2.56%)
Sep 06, 2023 95.34 97.42 94.76 96.88 433,319 +1.65(+1.73%)
Sep 05, 2023 96.48 97.06 94.83 95.23 467,142 -2.23(-2.29%)
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.