Wix com Historical Data - WIX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Wix com Ltd WIX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-6.46 -2.94% 213.29 209.06 218.8625 217.45 219.75 18:22:25
more quote information »

WIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week211.47231.36209.06223.89812,3491.820.86%
1 Month154.44231.36152.5652196.331,372,73758.8538.11%
3 Months110.88231.3676.8109149.25997,574102.4192.36%
6 Months121.15231.3676.8109142.28817,12292.1476.05%
1 Year139.01231.3676.8109138.90665,04574.2853.44%
3 Years76.35231.3650.90105.25682,520136.94179.36%
5 Years24.94231.3614.7989.64562,445188.35755.21%

WIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 219.75 -8.07 -3.54% 225.18 230.47 216.304 742,518
Jun 03 2020 227.82 -0.37 -0.16% 228.56 230.4565 224.401 604,228
Jun 02 2020 228.19 7.22 3.27% 221.50 231.36 220.45 987,845
Jun 01 2020 220.97 -1.36 -0.61% 221.00 225.00 216.12 630,196
May 29 2020 222.33 14.93 7.2% 211.47 222.75 210.33 1,096,959
May 28 2020 207.40 1.44 0.7% 206.62 214.01 205.26 620,899
May 27 2020 205.96 -3.80 -1.81% 206.62 213.02 195.61 1,339,744
May 26 2020 209.76 -5.45 -2.53% 219.11 220.00 208.8901 1,135,738
May 22 2020 215.21 8.40 4.06% 206.43 218.74 204.42 1,001,049
May 21 2020 206.81 3.84 1.89% 203.19 209.71 201.051 1,214,873
May 20 2020 202.97 11.29 5.89% 195.00 204.30 191.73 2,192,649
May 19 2020 191.68 -2.08 -1.07% 191.12 197.88 190.24 1,261,544
May 18 2020 193.76 -8.02 -3.97% 197.06 205.50 193.73 1,595,455
May 15 2020 201.78 12.19 6.43% 192.72 204.72 187.80 2,835,954
May 14 2020 189.59 23.39 14.07% 180.17 189.99 172.19 3,369,721
May 13 2020 166.20 0.62 0.37% 166.50 170.70 162.1769 1,282,855
May 12 2020 165.58 -0.25 -0.15% 168.52 171.1864 163.0036 1,390,267
May 11 2020 165.83 5.88 3.68% 157.80 166.50 156.855 1,112,356
May 08 2020 159.95 10.05 6.7% 154.44 164.11 152.5652 1,667,151
May 07 2020 149.90 6.18 4.3% 146.00 153.66 144.30 1,182,597
May 06 2020 143.72 11.37 8.59% 133.68 144.46 133.38 894,856
May 05 2020 132.35 6.66 5.3% 129.65 134.515 126.34 1,362,389
See More Historical Prices »
Your Recent History
NASDAQ
WIX
Wix com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200605 23:48:56