WIX - Wix.com Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019124.96125.58123.69124.17124.17273,112
Sep 16, 2019123.12125.67123.06123.96123.96627,700
Sep 13, 2019126.52126.92123.01123.81123.81472,500
Sep 12, 2019128.92130.64125.10126.40126.40667,800
Sep 11, 2019129.62131.78128.06128.57128.57759,900
Sep 10, 2019133.24134.14128.30129.88129.88945,500
Sep 09, 2019134.90135.80132.71134.71134.71529,300
Sep 06, 2019135.64137.04134.59134.81134.81412,200
Sep 05, 2019138.69138.69134.67135.94135.94370,500
Sep 04, 2019137.96139.23136.02136.75136.75429,700
Sep 03, 2019138.61140.78135.38136.94136.94494,000
Aug 30, 2019140.23140.68136.14140.25140.25451,700
Aug 29, 2019139.50142.17138.21139.70139.70353,300
Aug 28, 2019145.47146.10138.55139.07139.07609,000
Aug 27, 2019147.48149.13144.09145.64145.64373,000
Aug 26, 2019147.74149.17146.19146.64146.64213,900
Aug 23, 2019148.80151.44146.32147.38147.38333,500
Aug 22, 2019147.77151.20147.19149.84149.84320,400
Aug 21, 2019146.16149.39145.79147.09147.09261,900
Aug 20, 2019144.52145.86142.17145.84145.84317,000
Aug 19, 2019145.44146.38144.57145.19145.19330,700
Aug 16, 2019143.15144.85142.59143.80143.80317,500
Aug 15, 2019144.22145.45141.04142.20142.20460,400
Aug 14, 2019147.44148.37140.70143.18143.18558,900
Aug 13, 2019146.41150.35145.05149.86149.86423,000
Aug 12, 2019146.44147.38144.64145.99145.99235,300
Aug 09, 2019147.86148.98145.07148.43148.43228,900
Aug 08, 2019145.62149.12145.62148.11148.11365,900
Aug 07, 2019140.81145.55140.19145.05145.05332,600
Aug 06, 2019143.66145.43142.28143.24143.24337,300
Aug 05, 2019144.51145.00140.06142.02142.02652,500
Aug 02, 2019148.09149.37143.20148.59148.59585,600
Aug 01, 2019149.35155.75148.97149.16149.16713,000
Jul 31, 2019148.62152.70146.66148.52148.52472,000
Jul 30, 2019146.88150.73146.09148.01148.01520,400
Jul 29, 2019149.56154.46140.52147.42147.42855,600
Jul 26, 2019146.58151.05146.58149.14149.14583,700
Jul 25, 2019151.68152.93145.25145.47145.47821,300
Jul 24, 2019142.96155.75141.27151.52151.521,707,900
Jul 23, 2019146.92147.50143.33146.10146.10689,200
Jul 22, 2019146.28148.46145.36145.52145.52430,200
Jul 19, 2019143.57146.33143.24145.84145.84542,800
Jul 18, 2019140.89143.26139.54143.10143.10500,200
Jul 17, 2019140.22142.42139.96141.91141.91935,600
Jul 16, 2019143.00143.57139.16139.47139.47789,200
Jul 15, 2019143.46144.29142.78143.00143.00304,000
Jul 12, 2019145.00145.99141.11143.48143.48448,500
Jul 11, 2019146.76146.78144.30144.75144.75211,400
Jul 10, 2019146.13148.27145.39145.59145.59405,100
Jul 09, 2019143.26145.39143.26145.27145.27497,500
Jul 08, 2019143.50145.50143.35144.13144.13410,400
Jul 05, 2019143.00144.08140.82143.71143.71574,500
Jul 03, 2019144.62145.25143.06143.53143.53199,400
Jul 02, 2019143.70145.64142.56144.62144.62279,700
Jul 01, 2019144.12144.86142.74143.02143.02351,100
Jun 28, 2019141.00142.29139.09142.10142.10344,600
Jun 27, 2019139.75142.03139.50140.95140.95361,900
Jun 26, 2019140.61142.61139.23139.59139.59394,500
Jun 25, 2019144.69145.37139.12139.76139.76602,100
Jun 24, 2019147.83147.85143.81144.11144.11458,400
Jun 21, 2019148.26149.03146.29148.12148.12489,800
Jun 20, 2019148.00149.59146.70149.04149.04472,300
Jun 19, 2019144.34146.18142.68145.84145.84540,000
Jun 18, 2019147.32147.72144.32144.63144.63356,600
Jun 17, 2019143.36147.57143.02145.21145.21473,600
Jun 14, 2019143.18144.63141.01142.94142.94515,300
Jun 13, 2019143.93144.42142.77143.22143.22271,100
Jun 12, 2019142.55144.36141.62143.61143.61404,500
Jun 11, 2019147.06147.70140.53142.44142.44568,400
Jun 10, 2019145.62148.99145.20146.01146.01538,200
Jun 07, 2019142.57146.40142.57144.78144.78371,800
Jun 06, 2019140.51142.22138.28141.96141.96410,000
Jun 05, 2019139.01141.48136.60140.94140.94504,700
Jun 04, 2019136.55138.18134.28138.18138.18438,500
Jun 03, 2019137.31137.31131.57133.73133.73841,700
May 31, 2019137.71140.36135.76137.34137.34494,400
May 30, 2019135.08139.88134.88139.52139.52590,000
May 29, 2019133.64136.00131.33133.94133.94411,500
May 28, 2019134.80136.98133.75134.76134.76680,700
May 24, 2019134.58135.75133.52134.79134.79344,700
May 23, 2019135.12135.44132.15133.40133.40617,800
May 22, 2019135.12137.53134.97136.49136.49446,300
May 21, 2019138.28139.00135.10135.81135.81525,900
May 20, 2019136.89138.83135.08136.60136.60667,300
May 17, 2019134.00140.38133.10139.24139.241,050,900
May 16, 2019133.80137.12131.51134.86134.862,718,600
May 15, 2019137.47143.82137.47142.09142.091,257,500
May 14, 2019139.23140.71137.09137.51137.51992,400
May 13, 2019139.83141.19136.62137.46137.46656,700
May 10, 2019140.98143.61138.84143.36143.36616,900
May 09, 2019139.29141.57137.03141.17141.17534,500
May 08, 2019136.98141.30136.39140.70140.70512,100
May 07, 2019140.96141.65135.52137.22137.221,142,700
May 06, 2019138.12142.40135.05142.03142.03555,300
May 03, 2019138.44141.66137.09141.40141.40923,000
May 02, 2019133.28136.99131.23136.80136.801,455,300
May 01, 2019135.20136.71133.16133.43133.43514,800
Apr 30, 2019133.50135.07132.85134.16134.16428,700
Apr 29, 2019133.68134.80131.84133.57133.57743,900
Apr 26, 2019130.09133.75128.67133.52133.52476,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...