Mail

WIX - Wix.com Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	76.71	78.57	76.58	77.65	77.65	650,500
25 May 2023	78.51	78.97	75.86	77.00	77.00	971,500
24 May 2023	76.96	79.25	76.39	78.27	78.27	682,800
23 May 2023	77.93	79.57	77.32	77.57	77.57	816,500
22 May 2023	77.63	81.90	77.63	78.92	78.92	1,435,300
19 May 2023	80.58	80.82	77.74	78.09	78.09	1,215,400
18 May 2023	82.72	83.66	80.45	80.69	80.69	1,221,300
17 May 2023	85.01	86.95	78.13	82.53	82.53	3,375,900
16 May 2023	77.83	82.13	77.77	81.45	81.45	2,114,300
15 May 2023	76.14	78.35	75.40	78.22	78.22	1,025,100
12 May 2023	77.13	77.30	74.72	76.14	76.14	1,099,000
11 May 2023	77.78	80.38	77.30	77.64	77.64	1,136,200
10 May 2023	75.50	77.74	74.69	77.51	77.51	1,126,800
09 May 2023	77.58	78.24	73.92	74.14	74.14	1,147,600
08 May 2023	76.00	79.73	76.00	77.93	77.93	1,286,900
05 May 2023	75.33	77.99	75.30	76.85	76.85	890,300
04 May 2023	78.06	78.44	75.19	75.33	75.33	1,239,900
03 May 2023	84.05	84.11	74.64	75.36	75.36	2,894,100
02 May 2023	88.06	88.46	84.29	84.51	84.51	1,097,500
01 May 2023	86.65	89.25	86.65	88.74	88.74	458,200
28 Apr 2023	85.77	87.38	84.13	87.23	87.23	564,700
27 Apr 2023	87.16	87.86	85.95	86.90	86.90	460,500
26 Apr 2023	88.61	89.90	85.69	85.98	85.98	516,500
25 Apr 2023	87.86	88.29	86.31	86.79	86.79	405,000
24 Apr 2023	90.81	91.60	87.51	88.24	88.24	423,800
21 Apr 2023	89.70	90.98	88.86	90.83	90.83	366,900
20 Apr 2023	89.36	90.39	89.07	89.42	89.42	497,500
19 Apr 2023	90.92	91.96	90.32	90.86	90.86	421,000
18 Apr 2023	92.64	92.64	91.05	92.47	92.47	452,400
17 Apr 2023	90.27	91.07	89.77	90.86	90.86	362,000
14 Apr 2023	90.46	91.40	88.30	89.98	89.98	448,400
13 Apr 2023	90.16	92.97	90.16	91.35	91.35	548,400
12 Apr 2023	91.69	92.67	88.71	88.75	88.75	562,700
11 Apr 2023	91.15	92.14	88.81	90.04	90.04	682,800
10 Apr 2023	91.88	93.09	90.46	92.27	92.27	423,000
06 Apr 2023	94.52	95.46	92.95	93.40	93.40	602,500
05 Apr 2023	99.14	99.22	95.30	96.32	96.32	605,800
04 Apr 2023	98.50	101.55	98.45	99.81	99.81	667,900
03 Apr 2023	98.32	99.18	96.68	98.28	98.28	377,900
31 Mar 2023	96.47	100.20	95.94	99.80	99.80	768,300
30 Mar 2023	96.49	97.01	95.38	96.05	96.05	338,500
29 Mar 2023	94.54	95.93	94.10	95.17	95.17	336,200
28 Mar 2023	94.85	95.39	92.50	93.30	93.30	444,900
27 Mar 2023	95.17	96.38	93.84	95.52	95.52	932,900
24 Mar 2023	96.35	97.07	94.17	94.67	94.67	594,200
23 Mar 2023	93.48	97.40	92.41	96.94	96.94	788,900
22 Mar 2023	94.30	95.60	92.20	92.20	92.20	543,400
21 Mar 2023	91.73	95.71	91.33	94.40	94.40	1,021,800
20 Mar 2023	89.11	89.20	86.93	88.38	88.38	522,600
17 Mar 2023	90.41	90.88	87.17	89.26	89.26	555,100
16 Mar 2023	87.30	90.17	86.53	90.04	90.04	417,700
15 Mar 2023	87.68	87.90	85.19	87.11	87.11	449,200
14 Mar 2023	88.36	90.10	87.80	88.81	88.81	537,800
13 Mar 2023	85.44	88.96	83.73	86.11	86.11	521,100
10 Mar 2023	88.25	89.30	84.14	86.41	86.41	975,000
09 Mar 2023	93.04	94.70	89.01	89.70	89.70	652,600
08 Mar 2023	94.84	95.47	91.62	93.04	93.04	742,500
07 Mar 2023	93.92	97.99	93.50	95.14	95.14	904,500
06 Mar 2023	94.22	95.50	92.99	93.56	93.56	568,500
03 Mar 2023	90.24	93.99	90.11	93.96	93.96	623,000
02 Mar 2023	87.26	90.07	86.71	90.06	90.06	795,300
01 Mar 2023	90.00	90.58	87.20	87.85	87.85	1,065,700
28 Feb 2023	89.41	91.30	88.52	90.53	90.53	806,800
27 Feb 2023	89.70	91.40	88.93	90.00	90.00	657,200
24 Feb 2023	90.78	91.48	87.91	89.30	89.30	859,100
23 Feb 2023	92.31	93.43	90.09	92.84	92.84	1,174,300
22 Feb 2023	91.81	95.25	90.31	90.90	90.90	4,466,800
21 Feb 2023	82.89	83.49	80.76	80.87	80.87	1,303,700
17 Feb 2023	86.31	86.78	83.35	85.40	85.40	636,600
16 Feb 2023	88.29	89.34	86.11	86.56	86.56	668,200
15 Feb 2023	87.10	91.07	85.56	91.02	91.02	649,800
14 Feb 2023	84.49	89.07	82.86	86.93	86.93	383,000
13 Feb 2023	84.68	86.85	84.05	85.61	85.61	441,100
10 Feb 2023	85.55	86.00	83.85	84.67	84.67	400,000
09 Feb 2023	89.59	90.86	86.69	86.96	86.96	437,200
08 Feb 2023	90.54	91.53	87.90	88.42	88.42	349,300
07 Feb 2023	88.40	90.99	86.65	90.87	90.87	592,900
06 Feb 2023	88.28	89.97	87.76	88.68	88.68	507,200
03 Feb 2023	92.91	95.05	90.08	90.44	90.44	759,900
02 Feb 2023	93.10	97.08	93.10	96.92	96.92	1,252,100
01 Feb 2023	86.73	90.87	85.04	90.51	90.51	769,500
31 Jan 2023	85.85	87.41	85.41	86.98	86.98	469,500
30 Jan 2023	87.04	87.56	84.67	85.72	85.72	398,000
27 Jan 2023	87.22	89.51	86.83	88.27	88.27	578,600
26 Jan 2023	87.85	88.71	85.00	87.52	87.52	338,700
25 Jan 2023	86.23	86.47	83.11	85.48	85.48	512,300
24 Jan 2023	87.37	89.06	86.61	86.84	86.84	407,300
23 Jan 2023	86.01	89.34	85.95	88.44	88.44	803,400
20 Jan 2023	82.76	85.60	81.69	85.58	85.58	451,500
19 Jan 2023	82.01	82.92	80.57	81.88	81.88	578,100
18 Jan 2023	84.75	86.83	82.90	82.91	82.91	610,800
17 Jan 2023	83.00	84.65	81.22	84.05	84.05	575,900
13 Jan 2023	80.03	83.41	80.00	83.10	83.10	681,700
12 Jan 2023	81.08	82.12	77.40	81.74	81.74	884,700
11 Jan 2023	76.11	78.33	76.11	78.11	78.11	526,100
10 Jan 2023	76.95	78.70	76.41	76.85	76.85	563,900
09 Jan 2023	76.20	78.74	75.85	77.07	77.07	1,148,700
06 Jan 2023	75.13	75.28	70.28	74.62	74.62	733,600
05 Jan 2023	77.48	78.20	74.26	74.92	74.92	1,077,700
04 Jan 2023	76.74	78.40	75.31	78.21	78.21	600,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...