Advertisement
Advertisement
U.S. Markets close in 2 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.17-4.74 (-5.58%)
As of 01:34PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202282.5683.3579.8180.1780.17239,411
Oct 06, 202283.3685.9183.3184.9184.91602,600
Oct 05, 202282.4384.9981.6783.8783.87583,900
Oct 04, 202281.8284.1480.5684.0884.08594,500
Oct 03, 202278.2479.7676.2878.6778.67633,100
Sep 30, 202279.8582.1878.0878.2378.23950,600
Sep 29, 202278.3582.3577.6980.4180.411,647,400
Sep 28, 202272.4577.5672.2077.3377.33788,900
Sep 27, 202274.1175.1672.0672.2872.28713,000
Sep 26, 202272.4175.3472.1572.1772.17725,100
Sep 23, 202274.9375.5372.0372.6772.67718,700
Sep 22, 202280.5481.6375.7475.8275.82835,400
Sep 21, 202282.5584.1780.5080.9780.97879,000
Sep 20, 202284.7386.8081.9982.3482.341,327,100
Sep 19, 202277.9585.5677.2885.2685.266,334,800
Sep 16, 202274.6475.5771.0173.6973.692,373,800
Sep 15, 202272.4777.2872.2476.3676.361,703,000
Sep 14, 202272.6373.3169.8873.3173.311,498,800
Sep 13, 202267.9272.7067.6572.6372.631,529,800
Sep 12, 202270.8873.0870.4972.9072.901,223,200
Sep 09, 202266.9070.8366.9070.7070.70863,300
Sep 08, 202263.4866.5463.4866.0266.02552,500
Sep 07, 202263.1965.1562.4065.0765.07676,400
Sep 06, 202260.6763.2559.8763.2063.201,487,000
Sep 02, 202264.5964.5960.6161.1861.181,177,500
Sep 01, 202261.8862.2559.7962.2262.221,365,200
Aug 31, 202266.0768.3963.2763.2963.29967,900
Aug 30, 202265.6866.6663.5164.5664.56536,600
Aug 29, 202262.8965.4962.5764.7364.731,078,100
Aug 26, 202270.6370.7464.0964.0964.09987,500
Aug 25, 202268.4270.0267.3370.0270.021,007,000
Aug 24, 202267.6370.3567.5667.8467.84352,600
Aug 23, 202267.1968.5766.6067.2167.211,137,000
Aug 22, 202267.7868.4266.4967.1467.141,460,700
Aug 19, 202271.3871.9468.6169.4669.46942,100
Aug 18, 202272.2073.1570.9372.8372.831,059,100
Aug 17, 202273.2373.6370.9672.6772.671,174,000
Aug 16, 202277.1177.1473.1674.9174.911,795,700
Aug 15, 202276.8779.6076.2778.0378.03786,400
Aug 12, 202277.9078.8076.4577.4177.41988,900
Aug 11, 202279.1980.9574.9975.7775.771,579,700
Aug 10, 202272.0077.7571.2276.9576.951,950,900
Aug 09, 202271.0071.6867.9368.7768.771,648,600
Aug 08, 202271.4974.2170.2372.4872.482,155,000
Aug 05, 202266.2170.9265.5369.8969.89834,500
Aug 04, 202266.2169.6565.7268.2768.271,119,200
Aug 03, 202262.7866.0362.7365.8565.85548,100
Aug 02, 202259.5762.6458.9561.8661.86564,100
Aug 01, 202259.0261.3858.5160.6060.60729,200
Jul 29, 202260.0060.8358.2259.3359.33726,300
Jul 28, 202258.5759.8956.5159.7559.75568,400
Jul 27, 202257.1159.3556.6659.2259.22710,000
Jul 26, 202259.2659.3456.1756.3956.39599,800
Jul 25, 202261.7861.9859.6060.0960.09778,100
Jul 22, 202266.5067.7163.0163.2063.20494,000
Jul 21, 202266.6967.4665.5667.1967.19478,000
Jul 20, 202263.8467.3563.8466.8166.81745,700
Jul 19, 202262.7963.4160.2163.1463.14510,400
Jul 18, 202262.2864.7661.1861.6661.66699,100
Jul 15, 202260.6661.6358.7961.0361.031,259,000
Jul 14, 202263.9564.8559.9360.1360.13772,800
Jul 13, 202263.0965.6061.7664.4764.47657,700
Jul 12, 202264.3566.0162.5664.9364.93803,600
Jul 11, 202269.1870.0063.9664.0864.08627,800
Jul 08, 202268.8271.9368.1170.5070.50725,200
Jul 07, 202269.6371.5068.7670.8570.85817,800
Jul 06, 202271.8272.7869.4269.7969.79840,400
Jul 05, 202267.9172.4266.1472.1572.15927,400
Jul 01, 202266.2568.8065.4668.2168.21905,700
Jun 30, 202264.7966.0862.7165.5565.55965,600
Jun 29, 202264.7565.9463.5365.2765.27735,000
Jun 28, 202267.4168.2264.8565.8065.80837,000
Jun 27, 202268.8969.7766.3068.3268.32802,400
Jun 24, 202266.7769.1066.2268.8968.891,311,100
Jun 23, 202261.2966.1960.9265.6565.65887,400
Jun 22, 202259.3263.0059.3260.9860.98557,700
Jun 21, 202261.3063.0059.9960.1660.161,233,400
Jun 17, 202258.7160.9856.8960.4360.431,798,000
Jun 16, 202259.8960.6557.8258.1858.182,125,500
Jun 15, 202256.9863.1056.9861.7361.731,893,400
Jun 14, 202255.0456.5553.5055.5955.591,371,900
Jun 13, 202255.0056.9253.1254.5354.531,438,600
Jun 10, 202258.9359.1956.8057.6357.63858,200
Jun 09, 202263.1663.2060.3560.4060.40689,300
Jun 08, 202260.2163.7559.8863.1463.141,027,000
Jun 07, 202257.3160.7857.1860.0660.061,194,900
Jun 06, 202260.3361.2057.4858.5058.502,300,300
Jun 03, 202263.7663.7759.0359.1459.141,211,100
Jun 02, 202261.4066.4260.5265.2465.241,209,900
Jun 01, 202263.3766.1061.1061.3861.38866,500
May 31, 202266.9267.6162.3763.0163.012,362,500
May 27, 202265.5367.6865.1266.8166.811,145,300
May 26, 202262.9765.3961.8364.5164.511,391,500
May 25, 202262.0064.3261.6863.4663.461,326,900
May 24, 202264.7065.1661.1862.1462.141,445,700
May 23, 202267.3067.3064.4966.9366.931,554,700
May 20, 202270.8170.8164.1267.3567.352,058,900
May 19, 202262.3970.1562.3968.6668.662,114,200
May 18, 202266.3168.1261.8362.8062.802,046,400
May 17, 202268.0868.4464.4768.1268.121,572,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement