Wix com Historical Data - WIX

WIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 119.08 0.04 0.03% 118.89 119.75 117.66 403,108
Dec 12 2019 119.04 -0.51 -0.43% 118.19 120.54 117.59 253,202
Dec 11 2019 119.55 0.50 0.42% 119.13 120.67 118.415 225,636
Dec 10 2019 119.05 0.05 0.04% 118.55 119.39 116.94 325,611
Dec 09 2019 119.00 -0.86 -0.72% 120.22 121.85 118.22 346,027
Dec 06 2019 119.86 1.11 0.93% 119.62 120.91 119.30 311,895
Dec 05 2019 118.75 -2.47 -2.04% 121.15 121.95 118.41 359,381
Dec 04 2019 121.22 -1.27 -1.04% 123.39 123.69 120.98 267,839
Dec 03 2019 122.49 2.07 1.72% 118.12 122.72 117.61 597,687
Dec 02 2019 120.42 -0.47 -0.39% 120.29 120.875 117.78 519,117
Nov 29 2019 120.89 0.00 +0.00% 121.98 123.03 120.50 0
Nov 29 2019 120.89 -1.11 -0.91% 121.98 123.03 120.50 175,163
Nov 28 2019 122.00 0.00 +0.00% 121.30 122.275 119.33 0
Nov 27 2019 122.00 0.97 0.8% 121.30 122.275 119.33 480,006
Nov 26 2019 121.03 -0.89 -0.73% 121.79 122.645 120.39 961,936
Nov 25 2019 121.92 1.02 0.84% 120.70 123.08 120.68 1,899,437
Nov 22 2019 120.90 0.19 0.16% 121.06 122.44 120.35 666,094
Nov 21 2019 120.71 -5.14 -4.08% 126.00 126.12 120.06 801,337
Nov 20 2019 125.85 -1.21 -0.95% 126.77 127.45 124.73 598,110
Nov 19 2019 127.06 0.43 0.34% 127.48 128.27 125.87 426,364
Nov 18 2019 126.63 -3.74 -2.87% 130.13 132.66 125.825 599,266
Nov 15 2019 130.37 5.17 4.13% 127.16 130.85 123.17 865,055
Nov 14 2019 125.20 -10.50 -7.74% 128.10 131.40 123.055 2,025,856
Nov 13 2019 135.70 3.67 2.78% 132.04 135.98 131.62 990,021
Nov 12 2019 132.03 4.75 3.73% 128.43 132.50 127.67 849,310
Nov 11 2019 127.28 -0.82 -0.64% 127.32 128.465 126.955 341,383
Nov 08 2019 128.10 1.44 1.14% 126.08 128.71 124.88 317,507
Nov 07 2019 126.66 -0.52 -0.41% 127.59 129.92 126.23 360,561
Nov 06 2019 127.18 -0.74 -0.58% 127.61 128.11 125.15 399,376
Nov 05 2019 127.92 -1.16 -0.9% 129.29 130.40 126.37 773,506
Nov 04 2019 129.08 2.50 1.98% 127.22 129.65 126.59 592,828
Nov 01 2019 126.58 0.00 +0.00% 123.00 127.08 122.925 0
Nov 01 2019 126.58 4.51 3.69% 123.00 127.08 122.925 387,334
Oct 31 2019 122.07 -2.44 -1.96% 125.36 125.40 121.65 413,081
Oct 30 2019 124.51 1.54 1.25% 123.57 124.78 122.35 291,000
Oct 29 2019 122.97 -0.91 -0.73% 122.92 124.07 121.84 245,505
Oct 28 2019 123.88 3.16 2.62% 121.12 125.11 120.79 380,684
Oct 25 2019 120.72 0.77 0.64% 119.97 121.61 119.06 170,691
Oct 24 2019 119.95 3.39 2.91% 117.31 120.50 116.615 269,087
Oct 23 2019 116.56 2.25 1.97% 113.35 117.29 112.85 448,703
Oct 22 2019 114.31 -5.09 -4.26% 119.42 119.6578 114.01 550,646
Oct 21 2019 119.40 0.85 0.72% 118.72 120.55 118.44 223,371
Oct 18 2019 118.55 -5.29 -4.27% 123.78 124.01 116.85 466,710
Oct 17 2019 123.84 0.73 0.59% 123.88 125.87 123.24 225,292
Oct 16 2019 123.11 -1.78 -1.43% 124.21 124.21 119.66 495,531
Oct 15 2019 124.89 -0.78 -0.62% 125.73 126.73 123.29 534,846
Oct 14 2019 125.67 -0.20 -0.16% 125.83 126.96 124.90 269,596
Oct 11 2019 125.87 1.12 0.9% 125.80 127.12 125.02 418,921
Oct 10 2019 124.75 1.90 1.55% 122.73 124.75 122.03 452,761
Oct 09 2019 122.85 0.84 0.69% 123.01 124.565 122.17 200,074
Oct 08 2019 122.01 -1.56 -1.26% 123.03 124.09 120.64 398,540
Oct 07 2019 123.57 0.07 0.06% 123.19 125.70 122.07 732,102
Oct 04 2019 123.50 3.12 2.59% 120.48 123.68 119.63 840,030
Oct 03 2019 120.38 6.30 5.52% 115.29 120.49 113.595 635,299
Oct 02 2019 114.08 -0.13 -0.11% 113.95 116.1411 111.60 488,549
Oct 01 2019 114.21 -2.53 -2.17% 117.58 118.10 114.005 776,799
Sep 30 2019 116.74 1.64 1.42% 115.12 116.935 111.57 476,666
Sep 27 2019 115.10 -2.29 -1.95% 117.15 117.75 113.51 548,655
Sep 26 2019 117.39 -0.52 -0.44% 118.50 120.89 117.10 619,895
Sep 25 2019 117.91 2.37 2.05% 114.98 118.33 111.91 815,012
Sep 24 2019 115.54 -5.43 -4.49% 121.39 122.325 114.75 781,323
Sep 23 2019 120.97 -0.80 -0.66% 121.77 123.19 120.23 400,704
Sep 20 2019 121.77 -1.78 -1.44% 124.21 125.47 121.02 375,674
Sep 19 2019 123.55 -0.95 -0.76% 124.71 126.09 122.53 364,927
Sep 18 2019 124.50 -1.18 -0.94% 125.62 126.905 122.15 355,067
Sep 17 2019 125.68 1.72 1.39% 124.96 126.34 123.69 484,717
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:20191216 14:17:07