Advertisement
U.S. markets closed

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
137.48+0.94 (+0.69%)
At close: 04:00PM EDT
137.67 +0.19 (+0.14%)
After hours: 06:55PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024135.67140.80135.45137.48137.48501,300
Mar 27, 2024141.00141.89135.28136.54136.54525,900
Mar 26, 2024138.23139.66137.14138.05138.05295,200
Mar 25, 2024139.62140.10137.53137.70137.70317,100
Mar 22, 2024139.89140.55137.50139.34139.34233,700
Mar 21, 2024143.47146.21139.74139.89139.89528,900
Mar 20, 2024136.97142.06136.04141.79141.79470,100
Mar 19, 2024136.81138.65134.71136.52136.52375,800
Mar 18, 2024138.06139.41136.83138.52138.52393,400
Mar 15, 2024137.31138.25135.15135.57135.57537,800
Mar 14, 2024142.37143.50137.27138.36138.36382,200
Mar 13, 2024140.21145.79140.21142.65142.651,060,600
Mar 12, 2024139.13141.98137.83141.27141.27521,100
Mar 11, 2024138.15139.18137.07138.43138.43356,200
Mar 08, 2024142.26143.59137.05139.04139.04468,100
Mar 07, 2024140.00143.49139.88142.76142.76565,300
Mar 06, 2024138.02139.85136.69139.34139.34519,500
Mar 05, 2024137.92139.04133.85136.53136.53573,500
Mar 04, 2024140.58141.28138.87139.58139.58583,500
Mar 01, 2024140.00141.55138.63139.28139.28607,000
Feb 29, 2024140.00140.30138.25140.18140.18552,300
Feb 28, 2024139.21140.22138.16139.29139.29487,500
Feb 27, 2024136.00140.58135.50140.32140.32728,700
Feb 26, 2024133.72137.24133.18134.54134.54569,000
Feb 23, 2024136.02138.00133.52134.22134.22429,700
Feb 22, 2024139.50139.50134.28135.84135.84856,800
Feb 21, 2024134.50141.25130.63132.77132.772,077,100
Feb 20, 2024126.07128.92125.12125.32125.321,082,500
Feb 16, 2024126.98127.93125.54127.26127.26573,500
Feb 15, 2024130.31130.96127.02128.42128.42606,100
Feb 14, 2024126.98129.62125.67129.60129.60453,300
Feb 13, 2024124.05126.91122.50125.45125.45671,300
Feb 12, 2024132.35132.99128.27129.33129.33796,800
Feb 09, 2024132.41134.14131.21133.30133.30457,600
Feb 08, 2024133.00133.86130.73130.94130.94629,300
Feb 07, 2024130.10134.21130.01133.16133.16653,700
Feb 06, 2024128.60129.28127.13129.21129.21618,600
Feb 05, 2024126.62128.22125.23127.94127.94521,700
Feb 02, 2024127.81128.25126.40127.75127.75524,000
Feb 01, 2024127.90129.37125.91127.17127.17787,100
Jan 31, 2024127.50129.69125.83126.88126.88879,400
Jan 30, 2024128.87129.51127.06129.22129.22662,500
Jan 29, 2024128.45129.38125.51128.92128.92626,500
Jan 26, 2024126.90129.35125.52128.61128.61540,000
Jan 25, 2024129.12129.94124.98126.89126.89602,500
Jan 24, 2024131.03131.54126.71128.50128.50733,500
Jan 23, 2024130.00130.73127.83129.03129.03716,500
Jan 22, 2024128.42133.09128.42128.75128.75678,700
Jan 19, 2024126.08127.27123.95127.15127.15424,700
Jan 18, 2024126.65127.59122.38124.83124.83447,900
Jan 17, 2024123.96125.44121.88125.13125.13609,100
Jan 16, 2024123.63127.27123.63126.10126.10682,700
Jan 12, 2024125.91127.65125.09125.33125.33557,800
Jan 11, 2024122.06125.51121.59125.26125.26694,100
Jan 10, 2024122.85123.05121.22122.18122.18439,000
Jan 09, 2024119.20122.99119.20122.21122.21528,100
Jan 08, 2024118.79121.83118.79120.46120.46377,200
Jan 05, 2024116.90121.26116.75118.10118.10455,600
Jan 04, 2024116.48118.07116.27116.90116.90355,800
Jan 03, 2024114.18118.50114.18117.40117.40571,300
Jan 02, 2024121.20121.40116.66118.00118.00930,100
Dec 29, 2023125.00126.46122.93123.02123.02383,200
Dec 28, 2023126.09127.00124.72125.03125.03343,000
Dec 27, 2023124.59127.42124.59125.89125.89423,400
Dec 26, 2023122.50125.17122.25124.62124.62458,700
Dec 22, 2023122.06123.53121.26122.79122.79670,700
Dec 21, 2023121.35122.49117.39121.33121.33659,400
Dec 20, 2023117.70122.15117.70119.87119.87916,700
Dec 19, 2023115.73120.06115.42118.79118.791,107,400
Dec 18, 2023112.00115.13110.75114.83114.83398,200
Dec 15, 2023111.73113.17111.08112.35112.35675,400
Dec 14, 2023111.27114.38111.27112.06112.06728,100
Dec 13, 2023107.00110.71106.11110.59110.59506,000
Dec 12, 2023104.43107.79103.53107.56107.56642,700
Dec 11, 2023102.42105.08102.21104.24104.24343,000
Dec 08, 2023102.41105.42102.41103.18103.18235,800
Dec 07, 2023103.57103.99101.72102.40102.40337,000
Dec 06, 2023105.95106.41103.31103.47103.47321,700
Dec 05, 2023103.67107.22103.30105.46105.46445,800
Dec 04, 2023104.76106.83104.62105.89105.89849,500
Dec 01, 2023101.53105.99100.18105.70105.70731,700
Nov 30, 2023102.33102.41100.13101.50101.50481,500
Nov 29, 2023100.00103.25100.00102.11102.11629,300
Nov 28, 202397.15100.8797.0799.2699.26392,500
Nov 27, 202395.6598.3495.6598.0098.00489,100
Nov 24, 202396.3598.1496.0596.2196.21159,700
Nov 22, 202397.7098.0096.1596.5996.59347,500
Nov 21, 202397.0598.7295.7596.6796.67376,700
Nov 20, 202395.94101.3595.3998.2998.29740,500
Nov 17, 202394.8397.4194.3096.7996.79517,000
Nov 16, 202394.9995.0992.2594.1994.19517,100
Nov 15, 202395.7599.5894.7795.5295.521,110,200
Nov 14, 202390.0092.6789.5392.5692.56637,800
Nov 13, 202389.0089.0886.2287.1487.14325,800
Nov 10, 202387.6989.3186.0689.2989.29598,600
Nov 09, 202391.0092.0085.3886.6586.651,305,400
Nov 08, 202388.9490.3588.0689.8489.84870,300
Nov 07, 202388.4690.6087.0088.8188.81954,300
Nov 06, 202387.4987.9285.0886.7386.73489,700
Nov 03, 202383.0488.2082.1787.6687.66648,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...