WIX

Wix com Historical Data

WIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 252.28 -1.11 -0.44% 256.67 256.98 248.37 804,913
Sep 17 2020 253.39 -0.87 -0.34% 246.19 254.37 243.99 438,694
Sep 16 2020 254.26 -5.78 -2.22% 261.51 264.00 252.67 333,237
Sep 15 2020 260.04 5.49 2.16% 258.94 262.00 254.00 474,333
Sep 14 2020 254.55 0.45 0.18% 258.91 260.54 254.11 474,616
Sep 11 2020 254.10 -4.03 -1.56% 262.87 263.35 249.58 938,351
Sep 10 2020 258.13 -4.15 -1.58% 263.99 267.7714 255.75 457,584
Sep 09 2020 262.28 12.50 5.0% 259.00 272.00 253.22 623,769
Sep 08 2020 249.78 -8.71 -3.37% 244.27 263.989 241.12 808,646
Sep 07 2020 258.49 0.00 +0.00% 267.67 273.66 240.52 0
Sep 04 2020 258.49 -12.76 -4.7% 267.67 273.66 240.52 1,222,916
Sep 03 2020 271.25 -25.71 -8.66% 286.39 287.5737 266.66 1,059,854
Sep 02 2020 296.96 -2.75 -0.92% 303.99 303.99 280.72 779,376
Sep 01 2020 299.71 5.08 1.72% 296.75 305.985 294.6512 816,114
Aug 31 2020 294.63 2.66 0.91% 293.39 298.355 292.64 415,775
Aug 28 2020 291.97 0.92 0.32% 292.27 301.76 290.51 363,671
Aug 27 2020 291.05 -5.88 -1.98% 299.09 299.09 286.00 442,843
Aug 26 2020 296.93 4.14 1.41% 295.85 304.28 291.33 615,137
Aug 25 2020 292.79 13.55 4.85% 278.95 295.905 276.79 848,938
Aug 24 2020 279.24 -5.16 -1.81% 289.49 291.66 275.59 530,561
Aug 21 2020 284.40 -10.07 -3.42% 295.48 295.79 281.34 578,325
Aug 20 2020 294.47 8.86 3.1% 284.44 295.32 283.00 525,082
Aug 19 2020 285.61 -1.19 -0.41% 287.80 291.98 281.20 450,972
Aug 18 2020 286.80 4.11 1.45% 285.49 287.15 280.56 451,331
Aug 17 2020 282.69 5.01 1.8% 282.48 284.57 277.79 477,035
Aug 14 2020 277.68 -0.79 -0.28% 280.00 281.65 273.26 629,662
Aug 13 2020 278.47 6.67 2.45% 276.01 281.34 270.58 744,450
Aug 12 2020 271.80 3.21 1.2% 270.81 285.1799 268.00 993,442
Aug 11 2020 268.59 -9.35 -3.36% 276.51 279.00 264.72 1,984,972
Aug 10 2020 277.94 -13.66 -4.68% 297.90 301.055 276.111 1,905,536
Aug 07 2020 291.60 -16.38 -5.32% 315.00 318.98 290.825 1,437,397
Aug 06 2020 307.98 -1.61 -0.52% 266.81 319.34 255.00 4,139,331
Aug 05 2020 309.59 5.04 1.65% 305.23 316.07 299.49 1,048,010
Aug 04 2020 304.55 2.02 0.67% 305.85 307.885 297.44 559,592
Aug 03 2020 302.53 12.05 4.15% 294.10 304.70 293.00 790,329
Jul 31 2020 290.48 5.56 1.95% 291.18 292.00 282.225 421,180
Jul 30 2020 284.92 5.54 1.98% 274.01 288.28 272.15 394,614
Jul 29 2020 279.38 9.67 3.59% 276.55 286.47 275.50 531,796
Jul 28 2020 269.71 -2.76 -1.01% 270.21 273.92 268.251 267,561
Jul 27 2020 272.47 5.00 1.87% 269.76 274.4641 266.01 268,760
Jul 24 2020 267.47 -2.28 -0.85% 263.19 271.45 257.02 324,443
Jul 23 2020 269.75 -3.80 -1.39% 274.78 277.93 266.11 436,020
Jul 22 2020 273.55 -2.14 -0.78% 276.00 281.49 270.42 327,435
Jul 21 2020 275.69 -6.49 -2.3% 285.00 289.315 272.54 417,739
Jul 20 2020 282.18 11.88 4.4% 272.15 284.09 271.24 600,243
Jul 17 2020 270.30 -1.12 -0.41% 272.00 274.28 267.13 790,714
Jul 16 2020 271.42 -2.26 -0.83% 272.54 276.9375 265.4495 463,687
Jul 15 2020 273.68 -6.14 -2.19% 279.35 280.00 268.22 566,625
Jul 14 2020 279.82 -1.18 -0.42% 279.62 289.75 271.0125 1,105,548
Jul 13 2020 281.00 -13.23 -4.5% 298.75 303.944 277.60 1,032,949
Jul 10 2020 294.23 -2.48 -0.84% 298.22 298.8799 287.85 598,963
Jul 09 2020 296.71 4.59 1.57% 298.99 299.80 290.22 693,475
Jul 08 2020 292.12 9.31 3.29% 289.90 297.21 282.81 943,583
Jul 07 2020 282.81 6.25 2.26% 277.45 284.39 272.00 813,891
Jul 06 2020 276.56 3.71 1.36% 277.26 288.91 272.80 1,403,784
Jul 03 2020 272.85 0.00 +0.00% 270.97 274.99 266.06 0
Jul 02 2020 272.85 7.08 2.66% 270.97 274.99 266.06 833,035
Jul 01 2020 265.77 9.55 3.73% 258.41 266.99 254.68 751,724
Jun 30 2020 256.22 6.52 2.61% 251.12 256.8732 249.21 432,516
Jun 29 2020 249.70 -2.13 -0.85% 252.10 253.09 241.61 589,162
Jun 26 2020 251.83 -1.92 -0.76% 254.32 254.505 244.294 932,291
Jun 25 2020 253.75 12.47 5.17% 237.69 253.92 237.055 1,278,649
Jun 24 2020 241.28 -2.04 -0.84% 243.25 250.95 231.75 1,325,710
Jun 23 2020 243.32 -0.53 -0.22% 245.78 246.9377 238.81 623,369
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:20200921 00:51:40