Canada markets close in 33 minutes

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
291.23+9.64 (+3.42%)
As of 3:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021270.02292.03267.56291.23291.23598,179
May 10, 2021284.53285.99273.18281.59281.59542,200
May 07, 2021283.72293.50278.28288.79288.79554,500
May 06, 2021284.34284.34275.72278.00278.00860,000
May 05, 2021292.40297.98285.27286.90286.90308,600
May 04, 2021310.01310.86287.22289.45289.451,148,700
May 03, 2021316.33322.70312.81313.64313.64474,500
Apr. 30, 2021317.66326.22316.25317.88317.88302,600
Apr. 29, 2021327.52329.00319.59324.25324.25437,400
Apr. 28, 2021309.49324.59307.69323.95323.95531,200
Apr. 27, 2021313.23318.78308.17309.85309.85367,300
Apr. 26, 2021298.32309.78298.16309.11309.11270,900
Apr. 23, 2021294.29300.27293.59296.10296.10459,100
Apr. 22, 2021293.06301.49293.06295.90295.90439,800
Apr. 21, 2021288.15293.48287.06292.52292.52254,400
Apr. 20, 2021289.01291.53285.93290.58290.58309,200
Apr. 19, 2021294.36295.05283.89289.06289.06369,700
Apr. 16, 2021296.81297.83292.87295.25295.25310,400
Apr. 15, 2021292.09296.97290.25295.22295.22337,300
Apr. 14, 2021296.22302.37287.77290.05290.05321,100
Apr. 13, 2021292.64297.92291.21294.42294.42464,600
Apr. 12, 2021294.64294.64286.75288.20288.20364,400
Apr. 09, 2021298.88301.62291.06298.18298.18544,600
Apr. 08, 2021306.30307.43300.68301.46301.46447,800
Apr. 07, 2021296.80303.68293.22299.93299.93263,200
Apr. 06, 2021300.00306.32295.01299.40299.40382,700
Apr. 05, 2021298.11300.00293.30298.00298.00596,900
Apr. 01, 2021289.15295.30286.63293.30293.30629,200
Mar. 31, 2021270.00280.98269.41279.22279.22886,900
Mar. 30, 2021267.96271.68264.59266.99266.99604,400
Mar. 29, 2021277.69279.90263.66270.32270.32626,600
Mar. 26, 2021271.83281.35269.45280.78280.78637,700
Mar. 25, 2021273.57282.22268.24270.48270.48957,100
Mar. 24, 2021295.17296.38277.15277.76277.76694,600
Mar. 23, 2021299.85304.06291.32292.47292.47303,200
Mar. 22, 2021292.46299.66292.05296.21296.21518,000
Mar. 19, 2021296.82298.44287.52289.60289.60723,100
Mar. 18, 2021303.66303.66293.00298.50298.50499,800
Mar. 17, 2021297.00310.54289.49309.44309.44474,300
Mar. 16, 2021302.17311.98298.25301.53301.53506,700
Mar. 15, 2021302.70304.94294.21301.20301.20250,700
Mar. 12, 2021297.69300.63290.59300.22300.22351,600
Mar. 11, 2021303.50307.53294.00303.67303.67463,200
Mar. 10, 2021311.00313.85289.02291.21291.21632,500
Mar. 09, 2021294.07308.40291.26304.62304.62722,100
Mar. 08, 2021306.06313.02279.01279.76279.76710,100
Mar. 05, 2021308.41310.99285.61308.73308.73948,100
Mar. 04, 2021318.44322.32299.22304.01304.011,220,100
Mar. 03, 2021340.77342.11318.66320.67320.67775,400
Mar. 02, 2021348.22351.98339.34342.94342.94601,500
Mar. 01, 2021354.55361.62338.17340.52340.52737,600
Feb. 26, 2021334.02355.00333.56348.57348.571,041,800
Feb. 25, 2021346.08360.13328.84333.50333.50959,000
Feb. 24, 2021336.86354.23327.56351.17351.17708,200
Feb. 23, 2021320.50344.55307.11339.11339.111,195,100
Feb. 22, 2021345.00349.21328.44335.83335.831,139,900
Feb. 19, 2021343.26362.07342.77353.09353.091,646,200
Feb. 18, 2021296.20353.15296.00344.12344.123,684,600
Feb. 17, 2021292.29304.00275.01302.16302.162,298,700
Feb. 16, 2021294.66297.20278.53279.46279.46864,500
Feb. 12, 2021295.51295.77290.54292.81292.81492,400
Feb. 11, 2021291.01296.98288.00295.81295.81550,000
Feb. 10, 2021286.22295.49282.85290.52290.52453,200
Feb. 09, 2021282.99286.72277.72283.51283.51464,000
Feb. 08, 2021277.19282.91274.52282.21282.21380,500
Feb. 05, 2021283.00286.15275.36277.13277.13396,600
Feb. 04, 2021279.92282.81276.18278.34278.34492,100
Feb. 03, 2021279.86283.32274.96277.62277.62448,800
Feb. 02, 2021263.24277.92262.80277.06277.06789,000
Feb. 01, 2021248.59262.07248.01259.99259.99552,700
Jan. 29, 2021247.48250.65240.11247.05247.05457,900
Jan. 28, 2021245.00250.36243.25248.24248.24634,800
Jan. 27, 2021243.51249.70236.90244.50244.50922,900
Jan. 26, 2021254.69255.47246.53246.62246.62694,400
Jan. 25, 2021249.99256.21246.92254.80254.80762,700
Jan. 22, 2021247.00250.33245.90249.49249.49369,800
Jan. 21, 2021252.72255.00247.00248.92248.92382,600
Jan. 20, 2021256.02259.68251.07251.62251.62596,500
Jan. 19, 2021245.12250.59239.16249.84249.84529,900
Jan. 15, 2021250.18251.99240.59241.28241.28751,900
Jan. 14, 2021254.02257.99248.00248.51248.51525,100
Jan. 13, 2021263.82264.00253.50253.51253.51428,700
Jan. 12, 2021268.02268.88257.56260.83260.83570,100
Jan. 11, 2021261.01272.15257.87266.11266.11498,400
Jan. 08, 2021255.20265.29255.20263.53263.53626,900
Jan. 07, 2021250.10257.01249.94252.48252.48477,100
Jan. 06, 2021252.94254.39247.51247.86247.86669,000
Jan. 05, 2021250.08259.67249.79259.25259.25399,400
Jan. 04, 2021253.32254.26243.13253.15253.15525,700
Dec. 31, 2020259.24259.24248.98249.96249.96316,000
Dec. 30, 2020255.00263.60252.80256.88256.88719,600
Dec. 29, 2020253.70257.79248.08253.85253.85671,400
Dec. 28, 2020267.65269.43252.34252.73252.73859,100
Dec. 24, 2020269.00269.81264.55267.10267.10139,000
Dec. 23, 2020273.00273.00262.01268.93268.93294,900
Dec. 22, 2020271.58277.47269.45272.19272.19501,700
Dec. 21, 2020271.03275.89265.50269.63269.63392,600
Dec. 18, 2020271.38274.43264.00273.45273.45483,200
Dec. 17, 2020271.37277.11269.81270.05270.05521,100
Dec. 16, 2020265.11277.65262.36267.91267.91820,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...