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

Wix.com Ltd (NQ: WIX )

121.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 119.89 122.04 119.25 121.11 505,181 -1.03(-0.84%)
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 123.96 125.44 122.00 125.13 609,128 -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%)
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.