Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
197.35+1.08 (+0.55%)
At close: 4:00PM EDT
197.20 -0.15 (-0.08%)
After hours: 06:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021197.06198.63193.49197.35197.35414,024
Oct 19, 2021195.00199.00194.88196.27196.27352,700
Oct 18, 2021188.43196.66188.10194.01194.01446,400
Oct 15, 2021190.23191.52186.30189.25189.25421,600
Oct 14, 2021190.66194.05189.34190.28190.28398,900
Oct 13, 2021184.33187.84183.00187.74187.74412,100
Oct 12, 2021181.89184.50180.91182.69182.69294,900
Oct 11, 2021183.74186.91181.64181.93181.93321,100
Oct 08, 2021186.85189.46184.64184.84184.84597,400
Oct 07, 2021180.23188.54180.23185.92185.921,127,900
Oct 06, 2021175.13178.57171.37178.46178.461,718,700
Oct 05, 2021181.04184.46176.98177.11177.11652,100
Oct 04, 2021186.50186.56177.20179.72179.721,279,100
Oct 01, 2021195.90197.58187.40187.73187.73952,200
Sep 30, 2021194.15197.44192.44195.97195.97980,000
Sep 29, 2021205.26206.13193.73193.88193.88590,300
Sep 28, 2021203.19204.80196.67203.07203.07766,300
Sep 27, 2021204.79207.52201.07205.27205.27397,800
Sep 24, 2021207.49209.02204.07206.89206.89373,000
Sep 23, 2021210.49211.43203.46208.11208.11555,000
Sep 22, 2021207.50210.93206.37210.00210.00469,600
Sep 21, 2021208.64210.32205.52207.59207.59341,100
Sep 20, 2021207.21209.63204.32208.24208.24439,400
Sep 17, 2021211.07215.22210.43211.68211.68553,800
Sep 16, 2021211.39212.73206.24209.40209.40782,300
Sep 15, 2021213.00215.50210.74212.86212.86573,300
Sep 14, 2021214.63217.76213.93214.78214.78538,900
Sep 13, 2021216.12217.75209.28214.61214.611,038,000
Sep 10, 2021227.04228.74215.85216.00216.00625,400
Sep 09, 2021225.20230.63223.68227.39227.39383,500
Sep 08, 2021229.00229.00221.17224.27224.27468,200
Sep 07, 2021233.77234.99225.61230.33230.33449,000
Sep 03, 2021226.23233.80225.58233.72233.72484,100
Sep 02, 2021224.34231.39223.74227.85227.85663,600
Sep 01, 2021222.41225.80221.88224.31224.31551,200
Aug 31, 2021224.56225.73221.22222.08222.08574,900
Aug 30, 2021223.13226.59220.35224.58224.58439,800
Aug 27, 2021221.68224.77219.55223.51223.51518,000
Aug 26, 2021223.38229.25219.35221.97221.97748,800
Aug 25, 2021225.27227.74221.51224.53224.53570,300
Aug 24, 2021214.37225.65214.37224.32224.321,369,700
Aug 23, 2021213.93216.52211.46211.47211.471,085,600
Aug 20, 2021215.29216.26209.65210.55210.55850,200
Aug 19, 2021202.11219.98201.82216.45216.452,056,700
Aug 18, 2021201.24208.70200.84204.41204.41700,500
Aug 17, 2021198.82201.12196.19199.87199.871,202,300
Aug 16, 2021204.00205.96198.33202.16202.16952,100
Aug 13, 2021209.60210.74203.75205.49205.49924,800
Aug 12, 2021217.48220.74208.51209.94209.941,438,600
Aug 11, 2021237.57242.07207.00215.49215.496,574,800
Aug 10, 2021268.53270.20259.44259.50259.501,110,400
Aug 09, 2021269.01273.71267.00269.91269.91560,500
Aug 06, 2021273.00274.07265.00267.68267.68617,700
Aug 05, 2021290.90291.09272.68273.98273.981,383,800
Aug 04, 2021295.50299.26292.32294.36294.36314,800
Aug 03, 2021299.08302.76290.23295.11295.11290,700
Aug 02, 2021299.56302.77292.00298.66298.66233,700
Jul 30, 2021300.43304.36296.58298.64298.64330,100
Jul 29, 2021300.73304.50299.07303.20303.20225,700
Jul 28, 2021300.00307.72299.93302.49302.49378,400
Jul 27, 2021304.64307.98292.25297.24297.24345,400
Jul 26, 2021302.30306.72295.24304.71304.71313,400
Jul 23, 2021301.81306.38298.80302.51302.51363,200
Jul 22, 2021300.00309.00298.93303.09303.09593,200
Jul 21, 2021292.64298.00290.17297.32297.32345,500
Jul 20, 2021293.21297.56287.91295.70295.70496,700
Jul 19, 2021276.20291.44272.00290.92290.92670,900
Jul 16, 2021280.17282.44275.46276.30276.30226,100
Jul 15, 2021280.50285.55273.63277.97277.97435,100
Jul 14, 2021298.50300.68281.20281.23281.23598,700
Jul 13, 2021297.01302.37296.01296.77296.77431,400
Jul 12, 2021298.70300.81290.81297.12297.12405,200
Jul 09, 2021292.53295.43288.27294.81294.81260,400
Jul 08, 2021291.01295.28287.58291.87291.87309,100
Jul 07, 2021302.33302.49293.09297.84297.84481,300
Jul 06, 2021289.69300.89289.35299.90299.90589,400
Jul 02, 2021293.92296.20286.74288.80288.80328,100
Jul 01, 2021291.25293.63288.76291.89291.89401,400
Jun 30, 2021290.50293.92287.18290.28290.28607,200
Jun 29, 2021300.24301.41291.66292.17292.17736,900
Jun 28, 2021296.76305.85296.13299.33299.33548,000
Jun 25, 2021306.94308.99298.07303.08303.083,640,000
Jun 24, 2021296.97305.16293.53305.00305.00900,300
Jun 23, 2021294.53299.00293.85297.30297.30416,500
Jun 22, 2021287.91298.02284.70295.13295.13532,800
Jun 21, 2021299.45299.45284.42285.97285.97823,700
Jun 18, 2021296.48302.99295.00299.70299.70564,400
Jun 17, 2021279.06297.84279.06296.90296.90695,200
Jun 16, 2021280.90285.97276.48281.34281.34416,000
Jun 15, 2021284.37284.65277.13279.27279.27411,900
Jun 14, 2021281.57289.11281.57284.93284.93483,600
Jun 11, 2021272.79281.17272.79280.17280.17435,800
Jun 10, 2021264.85272.25259.04271.87271.87581,000
Jun 09, 2021271.40273.75263.55266.04266.04453,300
Jun 08, 2021267.95275.00264.08271.17271.17625,200
Jun 07, 2021258.35270.29258.35264.05264.051,059,300
Jun 04, 2021255.92259.88255.16256.30256.30302,000
Jun 03, 2021255.33257.93250.37254.95254.95480,300
Jun 02, 2021262.36264.93257.62258.56258.56353,700
Jun 01, 2021261.60264.04253.06261.79261.79571,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement