Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wix.com Ltd (NQ: WIX )

172.50 +0.46 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 171.35 172.80 169.29 172.50 379,577 +0.46(+0.27%)
Nov 07, 2024 167.43 172.35 167.43 172.04 461,422 +5.16(+3.09%)
Nov 06, 2024 166.31 169.11 166.15 166.88 355,416 +1.08(+0.65%)
Nov 05, 2024 163.64 166.34 162.96 165.80 217,720 +2.39(+1.46%)
Nov 04, 2024 163.02 165.15 161.78 163.41 226,185 -0.53(-0.32%)
Nov 01, 2024 166.00 166.00 161.84 163.94 396,585 -3.18(-1.90%)
Oct 31, 2024 167.01 168.39 165.06 167.12 313,169 -0.76(-0.45%)
Oct 30, 2024 169.09 170.77 166.64 167.88 337,496 -1.71(-1.01%)
Oct 29, 2024 165.63 169.65 163.70 169.59 341,217 +5.09(+3.09%)
Oct 28, 2024 164.64 169.39 164.39 164.50 295,060 +0.23(+0.14%)
Oct 25, 2024 162.93 167.41 162.62 164.27 211,190 +1.81(+1.11%)
Oct 24, 2024 164.00 164.50 161.12 162.46 272,272 -1.66(-1.01%)
Oct 23, 2024 166.70 168.44 163.65 164.12 155,672 -2.81(-1.69%)
Oct 22, 2024 171.50 171.90 165.65 166.93 311,754 -5.54(-3.21%)
Oct 21, 2024 173.02 174.77 169.42 172.47 303,119 -0.92(-0.53%)
Oct 18, 2024 179.00 179.00 170.99 173.39 442,396 -3.85(-2.17%)
Oct 17, 2024 171.80 178.74 171.80 177.24 976,862 +5.47(+3.18%)
Oct 16, 2024 167.30 173.20 166.52 171.78 547,217 +5.15(+3.09%)
Oct 15, 2024 163.35 169.62 163.35 166.63 356,992 +3.87(+2.38%)
Oct 14, 2024 168.35 168.87 162.26 162.76 287,001 -4.83(-2.88%)
Oct 11, 2024 167.34 169.39 165.68 167.59 495,691 +0.49(+0.29%)
Oct 10, 2024 160.69 168.01 160.30 167.10 535,729 +5.92(+3.67%)
Oct 09, 2024 158.11 161.18 155.72 161.18 225,951 +3.07(+1.94%)
Oct 08, 2024 157.64 161.01 156.56 158.11 363,089 +0.03(+0.02%)
Oct 07, 2024 159.73 160.95 156.54 158.08 251,123 -1.65(-1.03%)
Oct 04, 2024 158.07 160.00 156.34 159.73 194,106 +2.98(+1.90%)
Oct 03, 2024 158.16 159.34 156.02 156.75 241,744 -3.34(-2.09%)
Oct 02, 2024 157.49 160.60 155.83 160.09 287,998 +2.60(+1.65%)
Oct 01, 2024 165.25 165.35 157.30 157.49 375,755 -9.68(-5.79%)
Sep 30, 2024 168.76 171.68 165.09 167.17 277,023 -1.13(-0.67%)
Sep 27, 2024 171.74 172.21 167.15 168.30 266,108 -3.44(-2.00%)
Sep 26, 2024 171.09 172.45 168.22 171.74 823,624 +2.00(+1.18%)
Sep 25, 2024 164.50 170.07 162.89 169.74 322,588 +5.45(+3.32%)
Sep 24, 2024 165.01 165.01 161.46 164.29 291,370 +0.42(+0.26%)
Sep 23, 2024 163.58 165.62 162.25 163.87 324,123 +3.23(+2.01%)
Sep 20, 2024 161.09 161.46 158.75 160.64 501,321 -0.46(-0.29%)
Sep 19, 2024 162.99 164.00 160.59 161.10 303,105 +1.56(+0.98%)
Sep 18, 2024 159.60 163.60 158.82 159.54 230,820 -0.61(-0.38%)
Sep 17, 2024 158.09 161.14 156.66 160.15 310,520 +3.56(+2.27%)
Sep 16, 2024 156.98 158.89 155.08 156.59 455,316 -0.15(-0.10%)
Sep 13, 2024 154.50 158.10 153.14 156.74 622,709 +3.02(+1.96%)
Sep 12, 2024 153.03 154.68 151.67 153.72 535,309 +0.92(+0.60%)
Sep 11, 2024 153.66 154.37 150.39 152.80 568,371 -0.86(-0.56%)
Sep 10, 2024 157.50 157.50 152.37 153.66 273,134 -2.74(-1.75%)
Sep 09, 2024 158.07 159.53 155.74 156.40 415,248 +0.32(+0.21%)
Sep 06, 2024 160.33 161.63 155.28 156.08 346,961 -3.50(-2.19%)
Sep 05, 2024 157.61 162.00 157.50 159.58 302,715 +1.45(+0.92%)
Sep 04, 2024 156.10 158.47 154.73 158.13 279,724 +0.70(+0.44%)
Sep 03, 2024 164.97 167.24 156.93 157.43 449,554 -9.19(-5.52%)
Aug 30, 2024 163.75 166.93 162.87 166.62 304,308 +3.30(+2.02%)
Aug 29, 2024 164.63 166.95 162.77 163.32 209,472 -0.67(-0.41%)
Aug 28, 2024 166.07 166.93 162.37 163.99 172,459 -2.87(-1.72%)
Aug 27, 2024 164.57 167.32 160.11 166.86 351,437 +0.91(+0.55%)
Aug 26, 2024 167.81 175.75 165.16 165.95 626,165 -2.02(-1.20%)
Aug 23, 2024 166.00 169.50 165.27 167.97 267,545 +2.86(+1.73%)
Aug 22, 2024 169.30 170.12 164.62 165.11 366,999 -4.19(-2.47%)
Aug 21, 2024 169.85 171.14 167.89 169.30 273,002 -0.73(-0.43%)
Aug 20, 2024 170.00 171.98 167.91 170.03 313,809 -1.10(-0.64%)
Aug 19, 2024 163.40 171.14 163.04 171.13 556,277 +7.49(+4.58%)
Aug 16, 2024 162.90 165.00 161.63 163.64 328,506 +0.59(+0.36%)
Aug 15, 2024 159.29 163.19 157.35 163.05 461,594 +4.00(+2.51%)
Aug 14, 2024 159.76 160.77 155.50 159.05 466,278 +0.10(+0.06%)
Aug 13, 2024 160.00 161.15 157.84 158.95 366,261 -0.21(-0.13%)
Aug 12, 2024 162.16 163.00 156.80 159.16 383,742 -3.29(-2.03%)
Aug 09, 2024 161.80 163.21 160.01 162.45 329,457 -1.27(-0.78%)
Aug 08, 2024 157.00 163.88 157.00 163.72 406,715 +7.37(+4.71%)
Aug 07, 2024 158.00 164.55 151.53 156.35 965,764 -0.71(-0.45%)
Aug 06, 2024 149.95 158.27 148.47 157.06 1,394,726 +7.20(+4.80%)
Aug 05, 2024 137.95 151.96 137.94 149.86 675,249 +1.84(+1.24%)
Aug 02, 2024 144.31 148.73 142.00 148.02 494,550 +0.09(+0.06%)
Aug 01, 2024 156.18 156.83 146.79 147.93 369,106 -8.00(-5.13%)
Jul 31, 2024 157.18 157.47 154.65 155.93 234,439 +0.84(+0.54%)
Jul 30, 2024 157.00 157.82 150.70 155.08 484,199 -0.92(-0.59%)
Jul 29, 2024 156.81 158.17 154.62 156.00 373,582 +0.19(+0.12%)
Jul 26, 2024 158.45 159.78 155.40 155.81 368,437 +0.38(+0.24%)
Jul 25, 2024 159.24 161.31 152.50 155.43 581,284 -6.04(-3.74%)
Jul 24, 2024 166.20 167.73 160.94 161.47 239,655 -7.27(-4.31%)
Jul 23, 2024 167.15 169.58 166.12 168.74 268,078 +2.62(+1.58%)
Jul 22, 2024 165.02 167.21 164.05 166.12 287,009 +2.82(+1.73%)
Jul 19, 2024 162.01 164.71 160.93 163.30 544,528 +0.62(+0.38%)
Jul 18, 2024 162.29 163.29 158.94 162.68 526,825 +0.95(+0.59%)
Jul 17, 2024 164.25 164.99 158.77 161.73 415,334 -5.82(-3.47%)
Jul 16, 2024 167.18 169.34 165.15 167.55 344,250 +1.92(+1.16%)
Jul 15, 2024 166.87 168.59 164.35 165.63 394,143 -0.42(-0.25%)
Jul 12, 2024 162.88 166.30 162.01 166.05 410,428 +2.33(+1.42%)
Jul 11, 2024 163.25 164.90 159.49 163.72 668,992 +0.71(+0.44%)
Jul 10, 2024 159.21 163.26 156.95 163.01 681,431 +6.22(+3.97%)
Jul 09, 2024 153.87 157.08 152.65 156.79 365,821 +1.26(+0.81%)
Jul 08, 2024 154.00 156.98 152.36 155.53 561,154 +1.32(+0.86%)
Jul 05, 2024 155.83 156.95 153.64 154.21 466,073 -1.89(-1.21%)
Jul 03, 2024 157.03 158.19 155.76 156.10 488,702 -1.63(-1.03%)
Jul 02, 2024 156.48 158.24 155.55 157.73 355,450 +0.41(+0.26%)
Jul 01, 2024 159.31 159.31 155.42 157.32 442,141 -1.75(-1.10%)
Jun 28, 2024 159.12 161.18 156.39 159.07 513,275 -0.12(-0.08%)
Jun 27, 2024 157.37 159.24 157.26 159.19 406,056 +1.82(+1.16%)
Jun 26, 2024 156.52 157.86 155.52 157.37 375,101 +0.27(+0.17%)
Jun 25, 2024 159.17 159.17 155.49 157.10 293,370 -0.95(-0.60%)
Jun 24, 2024 157.31 159.55 156.66 158.05 374,949 -0.27(-0.17%)
Jun 21, 2024 159.41 159.41 156.20 158.32 414,773 +0.43(+0.27%)
Jun 20, 2024 159.24 159.25 155.74 157.89 400,424 -2.09(-1.31%)
Jun 18, 2024 160.20 161.75 158.77 159.98 503,659 -1.35(-0.84%)
Jun 17, 2024 163.50 163.50 159.99 161.33 377,623 -2.28(-1.39%)
Jun 14, 2024 164.94 165.33 163.46 163.61 327,299 -1.68(-1.02%)
Jun 13, 2024 168.93 169.71 164.13 165.29 460,880 -3.44(-2.04%)
Jun 12, 2024 170.52 172.63 167.57 168.73 505,282 +0.24(+0.14%)
Jun 11, 2024 168.00 170.09 166.35 168.49 798,694 -0.34(-0.20%)
Jun 10, 2024 169.60 171.69 167.71 168.83 681,725 -0.77(-0.45%)
Jun 07, 2024 174.04 175.45 168.29 169.60 1,135,508 -6.41(-3.64%)
Jun 06, 2024 172.62 178.65 172.40 176.01 1,032,711 +3.21(+1.86%)
Jun 05, 2024 165.79 173.00 164.81 172.80 1,077,318 +8.13(+4.94%)
Jun 04, 2024 163.05 164.68 159.21 164.67 1,165,022 -1.97(-1.18%)
Jun 03, 2024 162.41 166.69 160.67 166.64 988,314 +5.54(+3.44%)
May 31, 2024 162.16 163.00 155.40 161.10 1,486,966 -1.15(-0.71%)
May 30, 2024 164.59 165.00 162.02 162.25 495,484 -2.58(-1.57%)
May 29, 2024 164.01 165.55 163.14 164.83 559,634 -0.23(-0.14%)
May 28, 2024 168.52 169.24 164.28 165.06 625,413 -4.94(-2.91%)
May 24, 2024 165.20 170.34 165.20 170.00 838,816 +4.79(+2.90%)
May 23, 2024 169.06 169.49 162.88 165.21 953,960 -1.98(-1.18%)
May 22, 2024 170.26 170.94 164.08 167.19 2,105,649 -5.81(-3.36%)
May 21, 2024 166.45 174.09 165.28 173.00 1,830,498 +4.98(+2.96%)
May 20, 2024 152.00 170.41 147.55 168.02 5,036,220 +32.34(+23.84%)
May 17, 2024 135.25 136.90 134.74 135.68 1,027,255 +0.47(+0.35%)
May 16, 2024 136.80 137.91 135.21 135.21 775,695 -2.15(-1.57%)
May 15, 2024 134.87 138.30 134.87 137.36 899,047 +3.77(+2.82%)
May 14, 2024 127.49 135.34 127.49 133.59 1,140,438 +6.58(+5.18%)
May 13, 2024 125.79 129.44 125.44 127.01 1,031,945 +4.75(+3.89%)
May 10, 2024 122.37 123.35 120.78 122.26 926,808 -0.62(-0.50%)
May 09, 2024 121.72 123.67 121.23 122.88 476,449 +1.77(+1.46%)
May 08, 2024 119.89 122.04 119.25 121.11 505,181 -1.03(-0.84%)
May 07, 2024 119.75 122.35 118.61 122.14 518,827 +2.14(+1.78%)
May 06, 2024 120.03 120.58 119.34 120.00 402,851 +0.17(+0.14%)
May 03, 2024 122.18 122.32 119.26 119.83 329,683 +0.30(+0.25%)
May 02, 2024 119.86 120.59 117.58 119.53 483,395 +0.55(+0.46%)
May 01, 2024 119.34 122.78 118.53 118.98 548,129 +0.11(+0.09%)
Apr 30, 2024 120.26 121.26 118.58 118.87 396,143 -2.35(-1.94%)
Apr 29, 2024 121.47 123.65 120.52 121.22 501,387 +0.41(+0.34%)
Apr 26, 2024 122.19 122.90 120.65 120.81 417,880 -0.37(-0.31%)
Apr 25, 2024 117.77 122.14 117.77 121.18 363,912 -0.51(-0.42%)
Apr 24, 2024 124.55 126.15 121.36 121.69 448,632 -2.49(-2.01%)
Apr 23, 2024 122.58 126.33 122.19 124.18 323,325 +2.64(+2.17%)
Apr 22, 2024 121.96 122.82 120.31 121.54 389,120 +0.13(+0.11%)
Apr 19, 2024 121.76 122.51 119.75 121.41 470,328 -0.36(-0.30%)
Apr 18, 2024 123.00 124.87 121.60 121.77 234,581 -0.85(-0.69%)
Apr 17, 2024 123.87 125.10 122.26 122.62 292,765 -1.09(-0.88%)
Apr 16, 2024 123.11 125.84 121.34 123.71 471,950 -0.25(-0.20%)
Apr 15, 2024 128.16 128.16 123.05 123.96 421,947 -3.18(-2.50%)
Apr 12, 2024 129.57 130.02 126.35 127.14 606,267 -4.27(-3.25%)
Apr 11, 2024 130.02 132.19 127.71 131.41 573,058 +0.18(+0.14%)
Apr 10, 2024 132.73 134.30 130.90 131.23 464,940 -4.86(-3.57%)
Apr 09, 2024 135.20 138.24 134.63 136.09 329,341 +1.24(+0.92%)
Apr 08, 2024 135.28 136.56 134.43 134.85 297,118 -0.45(-0.33%)
Apr 05, 2024 134.67 136.38 133.40 135.30 290,697 +0.57(+0.42%)
Apr 04, 2024 138.18 139.00 134.58 134.73 276,718 -2.19(-1.60%)
Apr 03, 2024 136.71 138.57 136.48 136.92 217,860 -0.64(-0.47%)
Apr 02, 2024 136.12 137.57 134.55 137.56 315,941 +0.15(+0.11%)
Apr 01, 2024 137.67 138.10 135.61 137.41 355,857 -0.07(-0.05%)
Mar 28, 2024 135.67 137.47 137.36 137.48 501,786 +0.94(+0.69%)
Mar 27, 2024 141.00 141.89 135.28 136.54 525,927 -1.51(-1.09%)
Mar 26, 2024 138.23 139.66 137.14 138.05 295,185 +0.35(+0.25%)
Mar 25, 2024 139.62 140.10 137.53 137.70 317,102 -1.64(-1.18%)
Mar 22, 2024 139.89 140.55 137.50 139.34 233,681 -0.55(-0.39%)
Mar 21, 2024 143.47 146.21 139.74 139.89 528,919 -1.90(-1.34%)
Mar 20, 2024 136.97 142.06 136.04 141.79 470,083 +5.26(+3.86%)
Mar 19, 2024 136.81 138.65 134.72 136.53 375,868 -2.00(-1.44%)
Mar 18, 2024 138.06 139.41 136.83 138.52 393,386 +2.95(+2.18%)
Mar 15, 2024 137.31 138.25 135.15 135.57 537,842 -2.79(-2.02%)
Mar 14, 2024 142.37 143.50 137.27 138.36 382,172 -4.29(-3.01%)
Mar 13, 2024 140.21 145.79 140.21 142.65 1,060,627 +1.38(+0.98%)
Mar 12, 2024 139.13 141.98 137.83 141.27 521,062 +2.84(+2.05%)
Mar 11, 2024 138.15 139.18 137.07 138.43 356,174 -0.61(-0.44%)
Mar 08, 2024 142.26 143.59 137.05 139.04 468,109 -3.72(-2.61%)
Mar 07, 2024 140.00 143.49 139.88 142.76 565,331 +3.42(+2.45%)
Mar 06, 2024 138.02 139.85 136.69 139.34 519,525 +2.81(+2.06%)
Mar 05, 2024 137.92 139.04 133.85 136.53 573,546 -3.05(-2.19%)
Mar 04, 2024 140.58 141.28 138.87 139.58 583,506 +0.30(+0.22%)
Mar 01, 2024 140.00 141.55 138.63 139.28 606,990 -0.90(-0.64%)
Feb 29, 2024 140.00 140.31 138.25 140.18 552,257 +0.89(+0.64%)
Feb 28, 2024 139.21 140.22 138.16 139.29 487,505 -1.03(-0.73%)
Feb 27, 2024 136.00 140.58 135.50 140.32 728,188 +5.78(+4.30%)
Feb 26, 2024 133.72 137.24 133.18 134.54 569,103 +0.32(+0.24%)
Feb 23, 2024 136.02 138.00 133.52 134.22 429,801 -1.62(-1.19%)
Feb 22, 2024 139.50 139.50 134.28 135.84 856,505 +3.07(+2.31%)
Feb 21, 2024 134.50 141.25 130.63 132.77 2,075,652 +7.45(+5.94%)
Feb 20, 2024 126.07 128.92 125.12 125.32 1,081,324 -1.94(-1.52%)
Feb 16, 2024 126.98 127.92 125.54 127.26 573,538 -1.16(-0.90%)
Feb 15, 2024 130.31 130.96 127.02 128.42 606,060 -1.18(-0.91%)
Feb 14, 2024 126.98 129.62 125.67 129.60 453,270 +4.15(+3.31%)
Feb 13, 2024 124.05 126.91 122.50 125.45 671,291 -3.88(-3.00%)
Feb 12, 2024 132.35 132.99 128.28 129.33 796,538 -3.97(-2.98%)
Feb 09, 2024 132.41 134.14 131.21 133.30 457,686 +2.36(+1.80%)
Feb 08, 2024 133.00 133.86 130.73 130.94 629,292 -2.22(-1.67%)
Feb 07, 2024 130.10 134.21 130.00 133.16 653,755 +3.95(+3.06%)
Feb 06, 2024 128.60 129.28 127.13 129.21 618,554 +1.27(+0.99%)
Feb 05, 2024 126.62 128.22 125.23 127.94 521,714 +0.19(+0.15%)
Feb 02, 2024 127.81 128.25 126.40 127.75 524,048 +0.58(+0.46%)
Feb 01, 2024 127.90 129.37 125.91 127.17 787,066 +0.29(+0.23%)
Jan 31, 2024 127.50 129.69 125.83 126.88 879,363 -2.34(-1.81%)
Jan 30, 2024 128.87 129.51 127.06 129.22 662,518 +0.30(+0.23%)
Jan 29, 2024 128.45 129.38 125.51 128.92 626,535 +0.31(+0.24%)
Jan 26, 2024 126.90 129.35 125.52 128.61 539,972 +1.72(+1.36%)
Jan 25, 2024 129.12 129.94 124.98 126.89 602,498 -1.61(-1.25%)
Jan 24, 2024 131.03 131.54 126.72 128.50 733,493 -0.53(-0.41%)
Jan 23, 2024 130.00 130.73 127.83 129.03 716,715 +0.28(+0.22%)
Jan 22, 2024 128.42 133.09 128.42 128.75 678,740 +1.60(+1.26%)
Jan 19, 2024 126.08 127.27 123.95 127.15 424,668 +2.32(+1.86%)
Jan 18, 2024 126.65 127.59 122.38 124.83 447,870 -0.30(-0.24%)
Jan 17, 2024 123.96 125.44 122.00 125.13 609,128 -0.97(-0.77%)
Jan 16, 2024 123.63 127.27 123.63 126.10 682,676 +0.77(+0.61%)
Jan 12, 2024 125.91 127.65 125.09 125.33 557,815 +0.07(+0.06%)
Jan 11, 2024 122.06 125.51 121.59 125.26 695,682 +3.08(+2.52%)
Jan 10, 2024 122.85 123.05 121.22 122.18 438,778 -0.03(-0.02%)
Jan 09, 2024 119.20 122.99 119.20 122.21 528,066 +1.75(+1.45%)
Jan 08, 2024 118.79 121.83 118.79 120.46 377,193 +2.36(+2.00%)
Jan 05, 2024 116.90 121.27 116.75 118.10 455,609 +1.20(+1.03%)
Jan 04, 2024 116.48 118.07 116.27 116.90 355,838 -0.50(-0.43%)
Jan 03, 2024 114.18 118.50 114.18 117.40 571,287 -0.60(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.