WIX - Wix.com Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201862.1062.5059.0059.3059.30488,300
Jan 12, 201861.0062.0060.7061.9061.90276,700
Jan 11, 201861.3061.8060.8060.9060.90276,800
Jan 10, 201861.1062.0560.5061.2561.25496,000
Jan 09, 201861.0061.5060.4061.1561.15280,900
Jan 08, 201860.6561.2060.1561.0561.05297,200
Jan 05, 201862.3063.2060.1560.6560.65601,300
Jan 04, 201860.0562.8560.0062.1062.101,044,300
Jan 03, 201858.3059.8058.0558.3058.30653,000
Jan 02, 201857.0559.6557.0558.0058.00830,300
Dec 29, 201758.9059.0057.4757.5557.55368,300
Dec 28, 201759.9560.2058.3559.0559.05325,400
Dec 27, 201761.2561.2559.3559.7559.75332,000
Dec 26, 201758.6560.8558.2060.4060.40276,000
Dec 22, 201760.9560.9558.9059.5559.55239,400
Dec 21, 201761.0061.6060.5161.1061.101,014,000
Dec 20, 201760.9561.2560.5060.8560.85577,300
Dec 19, 201760.2561.3060.1060.5060.50701,300
Dec 18, 201759.1560.5558.5560.0560.05424,500
Dec 15, 201758.5059.5557.6058.4058.40361,400
Dec 14, 201757.6059.1057.1558.5558.55578,600
Dec 13, 201755.3058.0554.8557.5557.55965,000
Dec 12, 201752.9555.4052.8555.2055.20647,500
Dec 11, 201753.4553.9552.6052.9552.95490,800
Dec 08, 201753.2054.2553.0553.6053.60242,000
Dec 07, 201751.5553.7051.4553.1053.10486,900
Dec 06, 201751.4053.1050.9051.9551.95650,200
Dec 05, 201752.2054.1052.0552.2052.20763,400
Dec 04, 201753.9554.9551.8552.3552.35660,600
Dec 01, 201754.5554.8052.8153.7053.70839,900
Nov 30, 201754.2056.1053.9554.9054.90503,000
Nov 29, 201754.9055.4053.2053.7553.75599,000
Nov 28, 201757.1057.1054.5555.5055.50601,000
Nov 27, 201754.9056.6053.9556.3556.35570,200
Nov 24, 201755.6555.6554.5554.8554.85142,200
Nov 22, 201754.6055.4053.6755.2055.20543,500
Nov 21, 201755.9555.9554.1054.3554.35596,500
Nov 20, 201756.2557.1555.0055.4055.40476,300
Nov 17, 201757.6557.8556.0556.1556.15331,700
Nov 16, 201753.9057.1553.6556.9056.90745,600
Nov 15, 201753.6054.4052.8054.1054.10722,200
Nov 14, 201754.9055.2053.6353.8053.80804,000
Nov 13, 201755.2055.8554.2555.0055.00487,400
Nov 10, 201757.0057.3653.8055.6555.651,263,600
Nov 09, 201758.8558.9056.1256.6056.601,776,300
Nov 08, 201761.0062.1056.5560.0360.035,630,500
Nov 07, 201770.6071.5568.6069.3569.351,209,200
Nov 06, 201769.4571.8069.4070.6070.60724,000
Nov 03, 201770.0570.7969.6069.6569.65391,600
Nov 02, 201770.3571.3569.1070.4570.45359,500
Nov 01, 201770.0070.7568.3070.5070.50371,700
Oct 31, 201768.9570.5568.8569.8069.80321,900
Oct 30, 201768.3070.1067.7569.8569.85531,400
Oct 27, 201768.2568.6067.0568.2068.20400,800
Oct 26, 201768.0068.2067.3067.5567.55383,900
Oct 25, 201769.0069.9567.5567.7567.75467,100
Oct 24, 201769.4570.5068.9569.7569.75342,800
Oct 23, 201769.2570.0068.5069.2069.20448,000
Oct 20, 201768.7569.2568.4069.2069.20293,600
Oct 19, 201768.7569.0567.5568.1068.10802,900
Oct 18, 201769.4569.9568.1069.5569.55448,300
Oct 17, 201769.0569.3567.5069.3569.35385,600
Oct 16, 201768.4569.2068.1568.9068.90432,200
Oct 13, 201769.7069.9568.5568.8568.85326,900
Oct 12, 201769.3570.6568.6069.5069.50595,100
Oct 11, 201768.5070.0567.6069.4569.45442,200
Oct 10, 201768.4069.0067.1568.4568.45395,200
Oct 09, 201769.0569.5567.5567.9067.90303,100
Oct 06, 201769.8070.7568.6568.9068.90421,400
Oct 05, 201769.2570.3568.6570.3070.30288,900
Oct 04, 201770.7070.7068.9569.1569.15354,800
Oct 03, 201771.3072.9070.5570.8070.80503,300
Oct 02, 201772.4573.3570.9071.4071.40514,000
Sep 29, 201770.6572.4070.6571.8571.85866,500
Sep 28, 201770.0071.2269.2070.6070.60439,800
Sep 27, 201767.9070.4567.3570.1070.10539,900
Sep 26, 201767.1568.0766.3567.3567.35398,000
Sep 25, 201768.3569.2565.3567.0567.05489,600
Sep 22, 201768.4069.4068.0368.4068.40368,900
Sep 21, 201769.2570.0067.2068.6568.65599,000
Sep 20, 201769.9570.6369.1069.2069.20586,200
Sep 19, 201769.9070.5569.2170.1570.15346,900
Sep 18, 201769.2070.7569.2069.8069.80500,300
Sep 15, 201768.5070.3568.4369.5569.55501,400
Sep 14, 201767.9069.3067.1069.0569.05515,600
Sep 13, 201768.3568.6067.4568.1568.15546,100
Sep 12, 201767.2568.4066.3568.3568.35528,600
Sep 11, 201765.4567.4565.4567.2067.20388,500
Sep 08, 201766.1566.5564.9565.3065.30507,800
Sep 07, 201765.5067.0564.5566.1566.15326,200
Sep 06, 201766.0068.2064.6565.1565.15896,900
Sep 05, 201764.0566.2563.4065.8065.80680,100
Sep 01, 201765.1565.6564.3564.4564.45370,400
Aug 31, 201764.5066.6563.2065.1065.10797,800
Aug 30, 201761.0564.4561.0564.0564.05783,600
Aug 29, 201759.6061.4559.1061.0061.00716,700
Aug 28, 201760.4061.3059.6060.5560.55283,700
Aug 25, 201761.6562.8060.1060.2060.20424,300
Aug 24, 201761.0561.4559.8560.9560.95377,600
Aug 23, 201759.9561.4759.6460.6560.65336,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...