NasdaqGS - Nasdaq Real Time Price USD

Wix.com Ltd. (WIX)

121.41 -0.36 (-0.30%)
At close: 4:00 PM EDT
120.73 -0.68 (-0.56%)
After hours: 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 121.76 122.20 119.80 121.41 121.41 462,087
Apr 18, 2024 123.00 124.87 121.60 121.77 121.77 234,600
Apr 17, 2024 123.87 125.10 122.26 122.62 122.62 292,800
Apr 16, 2024 123.11 125.84 121.34 123.71 123.71 472,000
Apr 15, 2024 128.16 128.16 123.05 123.96 123.96 421,900
Apr 12, 2024 129.57 130.02 126.35 127.14 127.14 605,400
Apr 11, 2024 130.02 132.19 127.71 131.41 131.41 573,100
Apr 10, 2024 132.73 134.30 130.90 131.23 131.23 464,900
Apr 9, 2024 135.20 138.24 134.63 136.09 136.09 329,300
Apr 8, 2024 135.28 136.56 134.43 134.85 134.85 297,000
Apr 5, 2024 134.67 136.38 133.40 135.30 135.30 290,700
Apr 4, 2024 138.18 139.00 134.58 134.73 134.73 276,700
Apr 3, 2024 136.71 138.57 136.48 136.92 136.92 217,900
Apr 2, 2024 136.12 137.57 134.55 137.56 137.56 315,900
Apr 1, 2024 137.67 138.10 135.61 137.41 137.41 355,900
Mar 28, 2024 135.67 140.80 135.45 137.48 137.48 501,800
Mar 27, 2024 141.00 141.89 135.28 136.54 136.54 525,900
Mar 26, 2024 138.23 139.66 137.14 138.05 138.05 295,200
Mar 25, 2024 139.62 140.10 137.53 137.70 137.70 317,100
Mar 22, 2024 139.89 140.55 137.50 139.34 139.34 233,700
Mar 21, 2024 143.47 146.21 139.74 139.89 139.89 528,900
Mar 20, 2024 136.97 142.06 136.04 141.79 141.79 470,100
Mar 19, 2024 136.81 138.65 134.71 136.52 136.52 375,800
Mar 18, 2024 138.06 139.41 136.83 138.52 138.52 393,400
Mar 15, 2024 137.31 138.25 135.15 135.57 135.57 537,800
Mar 14, 2024 142.37 143.50 137.27 138.36 138.36 382,200
Mar 13, 2024 140.21 145.79 140.21 142.65 142.65 1,060,600
Mar 12, 2024 139.13 141.98 137.83 141.27 141.27 521,100
Mar 11, 2024 138.15 139.18 137.07 138.43 138.43 356,200
Mar 8, 2024 142.26 143.59 137.05 139.04 139.04 468,100
Mar 7, 2024 140.00 143.49 139.88 142.76 142.76 565,300
Mar 6, 2024 138.02 139.85 136.69 139.34 139.34 519,500
Mar 5, 2024 137.92 139.04 133.85 136.53 136.53 573,500
Mar 4, 2024 140.58 141.28 138.87 139.58 139.58 583,500
Mar 1, 2024 140.00 141.55 138.63 139.28 139.28 607,000
Feb 29, 2024 140.00 140.30 138.25 140.18 140.18 552,300
Feb 28, 2024 139.21 140.22 138.16 139.29 139.29 487,500
Feb 27, 2024 136.00 140.58 135.50 140.32 140.32 728,700
Feb 26, 2024 133.72 137.24 133.18 134.54 134.54 569,000
Feb 23, 2024 136.02 138.00 133.52 134.22 134.22 429,700
Feb 22, 2024 139.50 139.50 134.28 135.84 135.84 856,800
Feb 21, 2024 134.50 141.25 130.63 132.77 132.77 2,077,100
Feb 20, 2024 126.07 128.92 125.12 125.32 125.32 1,082,500
Feb 16, 2024 126.98 127.93 125.54 127.26 127.26 573,500
Feb 15, 2024 130.31 130.96 127.02 128.42 128.42 606,100
Feb 14, 2024 126.98 129.62 125.67 129.60 129.60 453,300
Feb 13, 2024 124.05 126.91 122.50 125.45 125.45 671,300
Feb 12, 2024 132.35 132.99 128.27 129.33 129.33 796,800
Feb 9, 2024 132.41 134.14 131.21 133.30 133.30 457,600
Feb 8, 2024 133.00 133.86 130.73 130.94 130.94 629,300
Feb 7, 2024 130.10 134.21 130.01 133.16 133.16 653,700
Feb 6, 2024 128.60 129.28 127.13 129.21 129.21 618,600
Feb 5, 2024 126.62 128.22 125.23 127.94 127.94 521,700
Feb 2, 2024 127.81 128.25 126.40 127.75 127.75 524,000
Feb 1, 2024 127.90 129.37 125.91 127.17 127.17 787,100
Jan 31, 2024 127.50 129.69 125.83 126.88 126.88 879,400
Jan 30, 2024 128.87 129.51 127.06 129.22 129.22 662,500
Jan 29, 2024 128.45 129.38 125.51 128.92 128.92 626,500
Jan 26, 2024 126.90 129.35 125.52 128.61 128.61 540,000
Jan 25, 2024 129.12 129.94 124.98 126.89 126.89 602,500
Jan 24, 2024 131.03 131.54 126.71 128.50 128.50 733,500
Jan 23, 2024 130.00 130.73 127.83 129.03 129.03 716,500
Jan 22, 2024 128.42 133.09 128.42 128.75 128.75 678,700
Jan 19, 2024 126.08 127.27 123.95 127.15 127.15 424,700
Jan 18, 2024 126.65 127.59 122.38 124.83 124.83 447,900
Jan 17, 2024 123.96 125.44 121.88 125.13 125.13 609,100
Jan 16, 2024 123.63 127.27 123.63 126.10 126.10 682,700
Jan 12, 2024 125.91 127.65 125.09 125.33 125.33 557,800
Jan 11, 2024 122.06 125.51 121.59 125.26 125.26 694,100
Jan 10, 2024 122.85 123.05 121.22 122.18 122.18 439,000
Jan 9, 2024 119.20 122.99 119.20 122.21 122.21 528,100
Jan 8, 2024 118.79 121.83 118.79 120.46 120.46 377,200
Jan 5, 2024 116.90 121.26 116.75 118.10 118.10 455,600
Jan 4, 2024 116.48 118.07 116.27 116.90 116.90 355,800
Jan 3, 2024 114.18 118.50 114.18 117.40 117.40 571,300
Jan 2, 2024 121.20 121.40 116.66 118.00 118.00 930,100
Dec 29, 2023 125.00 126.46 122.93 123.02 123.02 383,200
Dec 28, 2023 126.09 127.00 124.72 125.03 125.03 343,000
Dec 27, 2023 124.59 127.42 124.59 125.89 125.89 423,400
Dec 26, 2023 122.50 125.17 122.25 124.62 124.62 458,700
Dec 22, 2023 122.06 123.53 121.26 122.79 122.79 670,700
Dec 21, 2023 121.35 122.49 117.39 121.33 121.33 659,400
Dec 20, 2023 117.70 122.15 117.70 119.87 119.87 916,700
Dec 19, 2023 115.73 120.06 115.42 118.79 118.79 1,107,400
Dec 18, 2023 112.00 115.13 110.75 114.83 114.83 398,200
Dec 15, 2023 111.73 113.17 111.08 112.35 112.35 675,400
Dec 14, 2023 111.27 114.38 111.27 112.06 112.06 728,100
Dec 13, 2023 107.00 110.71 106.11 110.59 110.59 506,000
Dec 12, 2023 104.43 107.79 103.53 107.56 107.56 642,700
Dec 11, 2023 102.42 105.08 102.21 104.24 104.24 343,000
Dec 8, 2023 102.41 105.42 102.41 103.18 103.18 235,800
Dec 7, 2023 103.57 103.99 101.72 102.40 102.40 337,000
Dec 6, 2023 105.95 106.41 103.31 103.47 103.47 321,700
Dec 5, 2023 103.67 107.22 103.30 105.46 105.46 445,800
Dec 4, 2023 104.76 106.83 104.62 105.89 105.89 849,500
Dec 1, 2023 101.53 105.99 100.18 105.70 105.70 731,700
Nov 30, 2023 102.33 102.41 100.13 101.50 101.50 481,500
Nov 29, 2023 100.00 103.25 100.00 102.11 102.11 629,300
Nov 28, 2023 97.15 100.87 97.07 99.26 99.26 392,500
Nov 27, 2023 95.65 98.34 95.65 98.00 98.00 489,100
Nov 24, 2023 96.35 98.14 96.05 96.21 96.21 159,700
Nov 22, 2023 97.70 98.00 96.15 96.59 96.59 347,500
Nov 21, 2023 97.05 98.72 95.75 96.67 96.67 376,700
Nov 20, 2023 95.94 101.35 95.39 98.29 98.29 740,500
Nov 17, 2023 94.83 97.41 94.30 96.79 96.79 517,000
Nov 16, 2023 94.99 95.09 92.25 94.19 94.19 517,100
Nov 15, 2023 95.75 99.58 94.77 95.52 95.52 1,110,200
Nov 14, 2023 90.00 92.67 89.53 92.56 92.56 637,800
Nov 13, 2023 89.00 89.08 86.22 87.14 87.14 325,800
Nov 10, 2023 87.69 89.31 86.06 89.29 89.29 598,600
Nov 9, 2023 91.00 92.00 85.38 86.65 86.65 1,305,400
Nov 8, 2023 88.94 90.35 88.06 89.84 89.84 870,300
Nov 7, 2023 88.46 90.60 87.00 88.81 88.81 954,300
Nov 6, 2023 87.49 87.92 85.08 86.73 86.73 489,700
Nov 3, 2023 83.04 88.20 82.17 87.66 87.66 648,800
Nov 2, 2023 81.21 83.94 80.10 81.39 81.39 660,700
Nov 1, 2023 79.32 79.74 76.90 78.20 78.20 537,900
Oct 31, 2023 79.19 80.07 77.73 79.90 79.90 447,200
Oct 30, 2023 79.30 79.82 78.15 79.13 79.13 403,800
Oct 27, 2023 80.48 80.48 77.52 78.24 78.24 524,700
Oct 26, 2023 81.26 82.41 78.44 79.86 79.86 471,100
Oct 25, 2023 85.17 85.31 81.65 81.76 81.76 355,200
Oct 24, 2023 86.05 89.44 85.05 86.86 86.86 493,000
Oct 23, 2023 82.31 85.55 81.92 84.55 84.55 401,600
Oct 20, 2023 84.25 84.47 81.61 83.16 83.16 381,000
Oct 19, 2023 84.63 85.65 83.74 84.08 84.08 276,800
Oct 18, 2023 84.97 86.46 84.11 84.21 84.21 303,600
Oct 17, 2023 84.32 87.68 84.00 85.65 85.65 379,600
Oct 16, 2023 82.61 85.47 82.60 85.27 85.27 429,100
Oct 13, 2023 84.13 84.63 82.87 83.07 83.07 364,600
Oct 12, 2023 85.71 86.06 84.09 84.81 84.81 545,400
Oct 11, 2023 87.20 88.89 85.28 85.82 85.82 654,800
Oct 10, 2023 87.47 89.15 86.68 87.16 87.16 545,200
Oct 9, 2023 87.29 88.60 84.50 87.52 87.52 859,500
Oct 6, 2023 86.64 90.88 86.64 90.32 90.32 350,900
Oct 5, 2023 88.24 88.24 85.08 87.67 87.67 439,400
Oct 4, 2023 87.70 88.65 86.51 88.64 88.64 342,100
Oct 3, 2023 89.52 90.28 87.32 87.50 87.50 396,600
Oct 2, 2023 91.69 92.63 90.44 90.74 90.74 386,800
Sep 29, 2023 92.00 93.61 91.26 91.80 91.80 440,800
Sep 28, 2023 88.75 91.50 87.82 91.09 91.09 587,000
Sep 27, 2023 88.54 89.71 87.24 88.67 88.67 333,400
Sep 26, 2023 89.68 90.78 87.80 88.40 88.40 502,000
Sep 25, 2023 88.88 91.31 88.88 90.33 90.33 553,600
Sep 22, 2023 91.52 92.32 89.97 89.97 89.97 389,500
Sep 21, 2023 92.65 92.72 88.91 89.93 89.93 721,400
Sep 20, 2023 94.13 95.43 93.44 94.05 94.05 344,500
Sep 19, 2023 94.28 94.89 92.93 94.24 94.24 481,600
Sep 18, 2023 94.88 95.37 93.55 94.70 94.70 399,300
Sep 15, 2023 93.90 95.90 93.43 95.32 95.32 760,400
Sep 14, 2023 93.44 94.23 92.33 93.65 93.65 352,400
Sep 13, 2023 93.88 94.43 91.87 92.76 92.76 398,500
Sep 12, 2023 93.65 95.78 92.98 94.95 94.95 552,900
Sep 11, 2023 93.34 95.60 92.83 94.68 94.68 396,400
Sep 8, 2023 94.24 95.29 92.32 93.07 93.07 348,400
Sep 7, 2023 95.34 95.34 93.00 94.40 94.40 680,200
Sep 6, 2023 95.34 97.42 94.76 96.88 96.88 433,600
Sep 5, 2023 96.48 97.06 94.83 95.23 95.23 467,100
Sep 1, 2023 100.00 101.16 96.79 97.46 97.46 564,400
Aug 31, 2023 96.71 99.32 96.71 98.77 98.77 528,500
Aug 30, 2023 93.11 96.62 92.36 96.56 96.56 479,800
Aug 29, 2023 91.96 94.97 91.77 93.87 93.87 362,800
Aug 28, 2023 92.71 93.25 91.87 92.41 92.41 482,600
Aug 25, 2023 90.19 93.08 90.17 92.48 92.48 447,600
Aug 24, 2023 92.60 92.60 89.87 90.60 90.60 359,000
Aug 23, 2023 90.48 92.42 89.23 91.57 91.57 412,400
Aug 22, 2023 89.01 90.98 86.66 90.48 90.48 777,600
Aug 21, 2023 87.12 89.30 86.91 88.26 88.26 545,700
Aug 18, 2023 85.55 87.75 84.30 87.03 87.03 620,200
Aug 17, 2023 88.82 89.00 87.15 87.16 87.16 647,100
Aug 16, 2023 88.72 91.11 87.39 89.56 89.56 630,000
Aug 15, 2023 88.68 90.49 88.02 89.01 89.01 657,600
Aug 14, 2023 88.87 89.70 87.76 89.28 89.28 758,500
Aug 11, 2023 93.49 93.49 89.70 89.80 89.80 626,600
Aug 10, 2023 93.07 95.43 91.84 92.08 92.08 753,200
Aug 9, 2023 90.83 92.18 89.14 90.41 90.41 622,100
Aug 8, 2023 92.26 94.17 90.71 91.00 91.00 826,600
Aug 7, 2023 95.25 96.39 93.93 94.87 94.87 851,000
Aug 4, 2023 101.75 102.82 93.89 94.21 94.21 958,900
Aug 3, 2023 96.70 100.73 92.64 99.96 99.96 2,084,700
Aug 2, 2023 91.06 91.42 85.91 88.51 88.51 1,161,300
Aug 1, 2023 92.99 94.96 91.72 93.25 93.25 881,000
Jul 31, 2023 89.08 94.54 89.08 94.32 94.32 1,138,400
Jul 28, 2023 87.53 89.66 87.32 88.69 88.69 618,100
Jul 27, 2023 89.89 90.08 85.26 85.86 85.86 699,900
Jul 26, 2023 84.72 87.54 84.10 87.44 87.44 552,800
Jul 25, 2023 84.88 85.79 84.44 84.97 84.97 612,700
Jul 24, 2023 83.62 84.69 82.57 83.79 83.79 605,100
Jul 21, 2023 85.42 86.00 82.81 83.62 83.62 887,300
Jul 20, 2023 90.36 90.51 84.14 84.52 84.52 1,461,200
Jul 19, 2023 88.15 92.36 88.15 92.33 92.33 1,798,500
Jul 18, 2023 83.76 88.44 82.46 87.00 87.00 1,054,100
Jul 17, 2023 79.14 83.55 78.55 83.10 83.10 868,100
Jul 14, 2023 79.84 80.91 78.74 79.38 79.38 522,000
Jul 13, 2023 78.61 81.12 78.53 80.02 80.02 629,700
Jul 12, 2023 79.35 79.40 77.25 78.22 78.22 613,800
Jul 11, 2023 75.41 78.45 75.40 78.08 78.08 996,700
Jul 10, 2023 75.64 77.00 75.09 75.42 75.42 787,700
Jul 7, 2023 76.92 77.68 75.98 76.14 76.14 535,200
Jul 6, 2023 76.16 77.00 75.12 76.80 76.80 917,100
Jul 5, 2023 77.23 78.71 76.41 77.90 77.90 839,000
Jul 3, 2023 78.82 78.99 76.78 78.27 78.27 482,500
Jun 30, 2023 78.27 80.02 77.54 78.24 78.24 920,600
Jun 29, 2023 77.81 78.60 76.11 77.11 77.11 864,800
Jun 28, 2023 77.71 79.46 76.68 78.15 78.15 1,037,600
Jun 27, 2023 76.33 76.73 74.41 75.41 75.41 1,468,700
Jun 26, 2023 77.38 79.05 76.08 76.11 76.11 1,025,700
Jun 23, 2023 77.34 78.43 76.86 77.59 77.59 4,590,100
Jun 22, 2023 78.43 79.55 76.42 78.98 78.98 1,438,400
Jun 21, 2023 79.96 80.47 77.13 79.15 79.15 1,202,800
Jun 20, 2023 84.15 85.09 78.35 79.63 79.63 1,557,800
Jun 16, 2023 90.47 90.95 84.29 85.02 85.02 1,589,600
Jun 15, 2023 84.36 90.58 83.11 89.15 89.15 1,652,200
Jun 14, 2023 81.18 86.96 80.90 85.28 85.28 1,467,900
Jun 13, 2023 77.56 81.88 77.42 81.56 81.56 1,262,700
Jun 12, 2023 74.72 76.54 74.58 76.31 76.31 653,900
Jun 9, 2023 73.64 76.11 73.52 73.82 73.82 795,400
Jun 8, 2023 73.86 75.86 73.39 73.53 73.53 708,700
Jun 7, 2023 77.59 78.11 73.91 73.99 73.99 1,240,700
Jun 6, 2023 75.19 78.65 74.75 77.44 77.44 981,700
Jun 5, 2023 76.07 76.07 74.38 75.61 75.61 875,000
Jun 2, 2023 76.50 77.61 76.04 76.54 76.54 632,300
Jun 1, 2023 75.35 76.95 74.70 76.00 76.00 843,800
May 31, 2023 74.53 76.89 74.24 76.22 76.22 1,076,400
May 30, 2023 78.19 78.85 74.46 74.93 74.93 1,041,400
May 26, 2023 76.71 78.57 76.58 77.65 77.65 650,500
May 25, 2023 78.51 78.97 75.86 77.00 77.00 971,500
May 24, 2023 76.96 79.25 76.39 78.27 78.27 682,800
May 23, 2023 77.93 79.57 77.32 77.57 77.57 816,500
May 22, 2023 77.63 81.90 77.63 78.92 78.92 1,435,300
May 19, 2023 80.58 80.82 77.74 78.09 78.09 1,215,400
May 18, 2023 82.72 83.66 80.45 80.69 80.69 1,221,300
May 17, 2023 85.01 86.95 78.13 82.53 82.53 3,375,900
May 16, 2023 77.83 82.13 77.77 81.45 81.45 2,114,300
May 15, 2023 76.14 78.35 75.40 78.22 78.22 1,025,100
May 12, 2023 77.13 77.30 74.72 76.14 76.14 1,099,000
May 11, 2023 77.78 80.38 77.30 77.64 77.64 1,136,200
May 10, 2023 75.50 77.74 74.69 77.51 77.51 1,126,800
May 9, 2023 77.58 78.24 73.92 74.14 74.14 1,147,600
May 8, 2023 76.00 79.73 76.00 77.93 77.93 1,286,900
May 5, 2023 75.33 77.99 75.30 76.85 76.85 890,300
May 4, 2023 78.06 78.44 75.19 75.33 75.33 1,239,900
May 3, 2023 84.05 84.11 74.64 75.36 75.36 2,894,100
May 2, 2023 88.06 88.46 84.29 84.51 84.51 1,097,500
May 1, 2023 86.65 89.25 86.65 88.74 88.74 458,200
Apr 28, 2023 85.77 87.38 84.13 87.23 87.23 564,700
Apr 27, 2023 87.16 87.86 85.95 86.90 86.90 460,500
Apr 26, 2023 88.61 89.90 85.69 85.98 85.98 516,500
Apr 25, 2023 87.86 88.29 86.31 86.79 86.79 405,000
Apr 24, 2023 90.81 91.60 87.51 88.24 88.24 423,800
Apr 21, 2023 89.70 90.98 88.86 90.83 90.83 366,900
Apr 20, 2023 89.36 90.39 89.07 89.42 89.42 497,500

Related Tickers

CYBR CyberArk Software Ltd.
233.71
-1.43%
 
GDDY GoDaddy Inc.
120.12
-1.01%
 
CHKP Check Point Software Technologies Ltd.
157.95
-0.27%
 
OKTA Okta, Inc.
92.03
-1.79%
 
GTLB GitLab Inc.
51.49
-2.04%
 
MDB MongoDB, Inc.
327.47
-2.41%
 
SQSP Squarespace, Inc.
34.49
-0.72%
 
DOCN DigitalOcean Holdings, Inc.
32.43
-1.52%
 
S SentinelOne, Inc.
20.05
-2.72%
 
APPN Appian Corporation
34.55
-0.89%