Wix.com Ltd (W1X.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:09PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 112.80 | 112.80 | 112.15 | 112.15 | 112.15 | - |
| Apr 29, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 350 |
| Apr 26, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Apr 25, 2024 | 111.75 | 112.35 | 111.75 | 112.35 | 112.35 | - |
| Apr 24, 2024 | 116.45 | 116.45 | 113.25 | 113.25 | 113.25 | - |
| Apr 23, 2024 | 113.60 | 116.35 | 113.60 | 116.35 | 116.35 | - |
| Apr 22, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| Apr 19, 2024 | 113.10 | 113.25 | 113.05 | 113.25 | 113.25 | - |
| Apr 18, 2024 | 114.95 | 114.95 | 114.00 | 114.00 | 114.00 | - |
| Apr 17, 2024 | 115.85 | 115.85 | 114.65 | 114.65 | 114.65 | - |
| Apr 16, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 25 |
| Apr 15, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
| Apr 12, 2024 | 122.25 | 122.25 | 121.40 | 121.40 | 121.40 | 54 |
| Apr 11, 2024 | 121.70 | 121.70 | 121.00 | 121.00 | 121.00 | - |
| Apr 10, 2024 | 124.95 | 124.95 | 121.55 | 121.55 | 121.55 | - |
| Apr 09, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| Apr 08, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| Apr 05, 2024 | 124.25 | 125.35 | 124.25 | 125.35 | 125.35 | 20 |
| Apr 04, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 4 |
| Apr 03, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| Apr 02, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Mar 28, 2024 | 126.30 | 126.30 | 126.00 | 126.00 | 126.00 | 10 |
| Mar 27, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| Mar 26, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| Mar 25, 2024 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | 22 |
| Mar 22, 2024 | 128.70 | 129.00 | 127.90 | 129.00 | 129.00 | - |
| Mar 21, 2024 | 129.60 | 133.70 | 128.80 | 128.80 | 128.80 | 854 |
| Mar 20, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 19, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 24 |
| Mar 18, 2024 | 124.80 | 127.10 | 124.80 | 127.10 | 127.10 | - |
| Mar 15, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| Mar 14, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| Mar 13, 2024 | 129.00 | 130.30 | 128.30 | 130.30 | 130.30 | 40 |
| Mar 12, 2024 | 126.60 | 129.10 | 126.40 | 128.80 | 128.80 | 8 |
| Mar 11, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 15 |
| Mar 08, 2024 | 129.70 | 129.70 | 126.10 | 126.10 | 126.10 | - |
| Mar 07, 2024 | 126.70 | 130.40 | 126.70 | 130.20 | 130.20 | 73 |
| Mar 06, 2024 | 125.50 | 127.60 | 125.50 | 126.60 | 126.60 | 99 |
| Mar 05, 2024 | 127.50 | 127.80 | 123.60 | 124.10 | 124.10 | 90 |
| Mar 04, 2024 | 128.00 | 129.60 | 127.60 | 127.60 | 127.60 | - |
| Mar 01, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| Feb 29, 2024 | 128.00 | 128.00 | 127.80 | 127.80 | 127.80 | 50 |
| Feb 28, 2024 | 129.00 | 129.00 | 128.80 | 128.80 | 128.80 | - |
| Feb 27, 2024 | 123.60 | 129.30 | 123.60 | 129.30 | 129.30 | 43 |
| Feb 26, 2024 | 123.20 | 124.20 | 123.20 | 124.20 | 124.20 | 3 |
| Feb 23, 2024 | 126.00 | 127.20 | 124.00 | 124.00 | 124.00 | 134 |
| Feb 22, 2024 | 123.50 | 136.00 | 123.50 | 125.80 | 125.80 | 4,263 |
| Feb 21, 2024 | 116.10 | 125.90 | 116.10 | 125.90 | 125.90 | 92 |
| Feb 20, 2024 | 117.50 | 117.50 | 116.80 | 116.80 | 116.80 | - |
| Feb 19, 2024 | 117.70 | 118.00 | 117.70 | 118.00 | 118.00 | 40 |
| Feb 16, 2024 | 119.10 | 119.10 | 117.20 | 117.20 | 117.20 | - |
| Feb 15, 2024 | 120.60 | 120.60 | 120.10 | 120.10 | 120.10 | 6 |
| Feb 14, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| Feb 13, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Feb 09, 2024 | 121.10 | 123.30 | 121.10 | 123.30 | 123.30 | - |
| Feb 08, 2024 | 123.10 | 123.10 | 121.10 | 121.10 | 121.10 | 407 |
| Feb 07, 2024 | 119.50 | 122.70 | 119.50 | 122.70 | 122.70 | 418 |
| Feb 06, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| Feb 05, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Feb 02, 2024 | 117.60 | 117.60 | 117.00 | 117.00 | 117.00 | - |
| Feb 01, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| Jan 31, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| Jan 30, 2024 | 118.60 | 119.00 | 118.60 | 119.00 | 119.00 | 564 |
| Jan 29, 2024 | 118.30 | 118.60 | 118.30 | 118.50 | 118.50 | 1 |
| Jan 26, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Jan 25, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Jan 24, 2024 | 119.00 | 119.00 | 116.40 | 116.40 | 116.40 | - |
| Jan 23, 2024 | 117.70 | 118.30 | 117.70 | 118.30 | 118.30 | - |
| Jan 22, 2024 | 116.90 | 118.70 | 116.90 | 118.50 | 118.50 | 22 |
| Jan 19, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Jan 18, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| Jan 17, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Jan 16, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Jan 15, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Jan 12, 2024 | 113.60 | 114.90 | 113.60 | 114.90 | 114.90 | 506 |
| Jan 11, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Jan 10, 2024 | 111.40 | 111.40 | 110.90 | 110.90 | 110.90 | - |
| Jan 09, 2024 | 109.50 | 111.40 | 109.50 | 111.40 | 111.40 | - |
| Jan 08, 2024 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | - |
| Jan 05, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Jan 04, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Jan 03, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Jan 02, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Dec 29, 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| Dec 28, 2023 | 113.10 | 113.30 | 112.70 | 112.70 | 112.70 | 442 |
| Dec 27, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Dec 22, 2023 | 109.70 | 110.40 | 109.70 | 110.40 | 110.40 | 35 |
| Dec 21, 2023 | 109.60 | 109.70 | 108.30 | 109.40 | 109.40 | 262 |
| Dec 20, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| Dec 19, 2023 | 104.60 | 105.10 | 104.60 | 105.10 | 105.10 | 478 |
| Dec 18, 2023 | 102.70 | 104.90 | 102.70 | 104.90 | 104.90 | 5 |
| Dec 15, 2023 | 101.80 | 102.40 | 101.80 | 102.10 | 102.10 | 86 |
| Dec 14, 2023 | 101.40 | 101.40 | 101.10 | 101.10 | 101.10 | - |
| Dec 13, 2023 | 99.45 | 99.45 | 98.90 | 98.90 | 98.90 | 32 |
| Dec 12, 2023 | 96.55 | 98.95 | 96.55 | 98.95 | 98.95 | - |
| Dec 11, 2023 | 95.30 | 97.25 | 95.30 | 96.10 | 96.10 | 40 |
| Dec 08, 2023 | 94.45 | 95.90 | 94.45 | 95.90 | 95.90 | - |
| Dec 07, 2023 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| Dec 06, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.