Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
WIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 139.40 | 0.60 | 0.43% | 139.80 | 141.80 | 137.80 | 469,523 |
| May 30 2024 | 138.80 | 2.00 | 1.46% | 135.80 | 140.00 | 135.80 | 457,459 |
| May 29 2024 | 136.80 | -3.00 | -2.15% | 139.60 | 140.20 | 136.40 | 417,843 |
| May 28 2024 | 139.80 | -0.80 | -0.57% | 140.80 | 143.00 | 139.60 | 605,837 |
| May 24 2024 | 140.60 | -0.60 | -0.42% | 143.80 | 143.80 | 140.60 | 283,907 |
| May 23 2024 | 141.20 | -1.80 | -1.26% | 143.00 | 143.40 | 140.20 | 294,989 |
| May 22 2024 | 143.00 | -1.20 | -0.83% | 147.80 | 147.80 | 140.80 | 364,963 |
| May 21 2024 | 144.20 | -1.60 | -1.10% | 145.20 | 145.60 | 143.20 | 436,769 |
| May 20 2024 | 145.80 | -1.00 | -0.68% | 147.60 | 147.60 | 145.60 | 389,698 |
| May 17 2024 | 146.80 | 0.80 | 0.55% | 147.80 | 147.80 | 145.00 | 414,667 |
| May 16 2024 | 146.00 | -0.40 | -0.27% | 148.20 | 148.60 | 145.60 | 348,906 |
| May 15 2024 | 146.40 | -1.20 | -0.81% | 144.80 | 149.00 | 144.80 | 342,225 |
| May 14 2024 | 147.60 | 2.20 | 1.51% | 145.60 | 147.60 | 144.60 | 558,088 |
| May 13 2024 | 145.40 | 0.40 | 0.28% | 141.40 | 146.40 | 141.40 | 724,574 |
| May 10 2024 | 145.00 | 1.40 | 0.97% | 144.40 | 145.80 | 143.80 | 571,724 |
| May 09 2024 | 143.60 | 1.40 | 0.98% | 145.00 | 145.00 | 142.20 | 318,895 |
| May 08 2024 | 142.20 | 0.20 | 0.14% | 142.80 | 143.40 | 140.80 | 760,559 |
| May 07 2024 | 142.00 | 1.00 | 0.71% | 142.00 | 144.40 | 141.80 | 528,768 |
| May 03 2024 | 141.00 | 0.80 | 0.57% | 141.00 | 142.20 | 140.60 | 593,410 |
| May 02 2024 | 140.20 | -3.00 | -2.09% | 148.20 | 148.20 | 140.20 | 871,137 |
| May 01 2024 | 143.20 | -2.40 | -1.65% | 143.00 | 145.20 | 140.80 | 549,409 |
| Apr 30 2024 | 145.60 | 0.20 | 0.14% | 148.00 | 148.00 | 145.20 | 765,237 |
| Apr 29 2024 | 145.40 | 0.80 | 0.55% | 141.80 | 146.20 | 141.80 | 664,102 |
| Apr 26 2024 | 144.60 | -1.20 | -0.82% | 147.20 | 148.00 | 143.80 | 683,882 |
| Apr 25 2024 | 145.80 | -5.00 | -3.32% | 147.00 | 148.20 | 143.60 | 929,536 |
| Apr 24 2024 | 150.80 | -3.00 | -1.95% | 155.00 | 155.00 | 149.40 | 1,454,086 |
| Apr 23 2024 | 153.80 | 1.80 | 1.18% | 155.00 | 155.00 | 152.20 | 1,131,727 |
| Apr 22 2024 | 152.00 | 0.80 | 0.53% | 151.60 | 154.60 | 150.80 | 1,879,542 |
| Apr 19 2024 | 151.20 | -1.20 | -0.79% | 154.00 | 154.00 | 149.60 | 803,330 |
| Apr 18 2024 | 152.40 | 0.20 | 0.13% | 153.60 | 156.40 | 152.20 | 725,278 |
| Apr 17 2024 | 152.20 | 0.60 | 0.40% | 150.60 | 154.00 | 150.60 | 684,847 |
| Apr 16 2024 | 151.60 | -2.80 | -1.81% | 155.20 | 155.40 | 149.80 | 641,403 |
| Apr 15 2024 | 154.40 | 0.40 | 0.26% | 155.00 | 155.60 | 154.20 | 446,299 |
| Apr 12 2024 | 154.00 | -3.00 | -1.91% | 158.00 | 160.00 | 153.20 | 660,648 |
| Apr 11 2024 | 157.00 | 2.80 | 1.82% | 156.00 | 157.00 | 154.60 | 582,393 |
| Apr 10 2024 | 154.20 | 0.60 | 0.39% | 154.80 | 157.40 | 153.40 | 535,082 |
| Apr 09 2024 | 153.60 | -0.80 | -0.52% | 152.00 | 155.60 | 152.00 | 497,554 |
| Apr 08 2024 | 154.40 | 3.00 | 1.98% | 153.00 | 154.40 | 152.00 | 798,639 |
| Apr 05 2024 | 151.40 | -2.00 | -1.30% | 152.00 | 153.00 | 150.40 | 321,690 |
| Apr 04 2024 | 153.40 | 1.60 | 1.05% | 151.00 | 153.60 | 150.60 | 608,602 |
| Apr 03 2024 | 151.80 | -2.00 | -1.30% | 153.80 | 153.80 | 151.20 | 766,307 |
| Apr 02 2024 | 153.80 | -1.30 | -0.84% | 155.20 | 155.20 | 153.00 | 669,927 |
| Mar 28 2024 | 155.10 | 0.90 | 0.58% | 150.70 | 155.60 | 150.70 | 458,204 |
| Mar 27 2024 | 154.20 | 0.30 | 0.19% | 148.00 | 155.20 | 148.00 | 296,968 |
| Mar 26 2024 | 153.90 | 3.80 | 2.53% | 157.90 | 157.90 | 149.80 | 624,675 |
| Mar 25 2024 | 150.10 | -1.40 | -0.92% | 150.20 | 150.80 | 149.10 | 438,343 |
| Mar 22 2024 | 151.50 | 1.90 | 1.27% | 148.00 | 152.30 | 148.00 | 343,995 |
| Mar 21 2024 | 149.60 | 3.60 | 2.47% | 140.00 | 152.00 | 140.00 | 1,952,085 |
| Mar 20 2024 | 146.00 | -0.40 | -0.27% | 145.00 | 147.20 | 143.20 | 1,098,704 |
| Mar 19 2024 | 146.40 | -3.60 | -2.40% | 153.00 | 156.00 | 146.30 | 1,300,176 |
| Mar 18 2024 | 150.00 | 0.00 | 0.00% | 149.00 | 151.10 | 149.00 | 724,050 |
| Mar 15 2024 | 150.00 | 1.10 | 0.74% | 155.50 | 155.50 | 149.30 | 1,365,242 |
| Mar 14 2024 | 148.90 | -0.60 | -0.40% | 155.50 | 155.50 | 148.60 | 586,161 |
| Mar 13 2024 | 149.50 | -0.80 | -0.53% | 149.00 | 150.90 | 149.00 | 676,176 |
| Mar 12 2024 | 150.30 | -0.60 | -0.40% | 149.30 | 152.20 | 149.30 | 566,905 |
| Mar 11 2024 | 150.90 | -0.80 | -0.53% | 150.00 | 152.00 | 150.00 | 461,047 |
| Mar 08 2024 | 151.70 | -1.80 | -1.17% | 153.30 | 153.40 | 150.40 | 527,167 |
| Mar 07 2024 | 153.50 | -2.70 | -1.73% | 155.00 | 155.80 | 152.50 | 2,785,724 |
| Mar 06 2024 | 156.20 | 0.00 | 0.00% | 157.10 | 157.30 | 155.20 | 175,148 |
| Mar 05 2024 | 156.20 | -1.40 | -0.89% | 159.00 | 159.00 | 155.40 | 366,521 |
| Mar 04 2024 | 157.60 | -1.40 | -0.88% | 158.40 | 158.60 | 157.30 | 344,693 |
