Singapore markets closed

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.32+1.14 (+0.94%)
As of 09:49AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024122.19122.32120.76122.32122.3217,749
25 Apr 2024117.77122.14117.77121.18121.18363,900
24 Apr 2024124.55126.15121.36121.69121.69448,600
23 Apr 2024122.58126.33122.19124.18124.18323,300
22 Apr 2024121.96122.82120.31121.54121.54389,100
19 Apr 2024121.76122.51119.75121.41121.41470,300
18 Apr 2024123.00124.87121.60121.77121.77234,600
17 Apr 2024123.87125.10122.26122.62122.62292,800
16 Apr 2024123.11125.84121.34123.71123.71472,000
15 Apr 2024128.16128.16123.05123.96123.96421,900
12 Apr 2024129.57130.02126.35127.14127.14605,400
11 Apr 2024130.02132.19127.71131.41131.41573,100
10 Apr 2024132.73134.30130.90131.23131.23464,900
09 Apr 2024135.20138.24134.63136.09136.09329,300
08 Apr 2024135.28136.56134.43134.85134.85297,000
05 Apr 2024134.67136.38133.40135.30135.30290,700
04 Apr 2024138.18139.00134.58134.73134.73276,700
03 Apr 2024136.71138.57136.48136.92136.92217,900
02 Apr 2024136.12137.57134.55137.56137.56315,900
01 Apr 2024137.67138.10135.61137.41137.41355,900
28 Mar 2024135.67140.80135.45137.48137.48501,800
27 Mar 2024141.00141.89135.28136.54136.54525,900
26 Mar 2024138.23139.66137.14138.05138.05295,200
25 Mar 2024139.62140.10137.53137.70137.70317,100
22 Mar 2024139.89140.55137.50139.34139.34233,700
21 Mar 2024143.47146.21139.74139.89139.89528,900
20 Mar 2024136.97142.06136.04141.79141.79470,100
19 Mar 2024136.81138.65134.71136.52136.52375,800
18 Mar 2024138.06139.41136.83138.52138.52393,400
15 Mar 2024137.31138.25135.15135.57135.57537,800
14 Mar 2024142.37143.50137.27138.36138.36382,200
13 Mar 2024140.21145.79140.21142.65142.651,060,600
12 Mar 2024139.13141.98137.83141.27141.27521,100
11 Mar 2024138.15139.18137.07138.43138.43356,200
08 Mar 2024142.26143.59137.05139.04139.04468,100
07 Mar 2024140.00143.49139.88142.76142.76565,300
06 Mar 2024138.02139.85136.69139.34139.34519,500
05 Mar 2024137.92139.04133.85136.53136.53573,500
04 Mar 2024140.58141.28138.87139.58139.58583,500
01 Mar 2024140.00141.55138.63139.28139.28607,000
29 Feb 2024140.00140.30138.25140.18140.18552,300
28 Feb 2024139.21140.22138.16139.29139.29487,500
27 Feb 2024136.00140.58135.50140.32140.32728,700
26 Feb 2024133.72137.24133.18134.54134.54569,000
23 Feb 2024136.02138.00133.52134.22134.22429,700
22 Feb 2024139.50139.50134.28135.84135.84856,800
21 Feb 2024134.50141.25130.63132.77132.772,077,100
20 Feb 2024126.07128.92125.12125.32125.321,082,500
16 Feb 2024126.98127.93125.54127.26127.26573,500
15 Feb 2024130.31130.96127.02128.42128.42606,100
14 Feb 2024126.98129.62125.67129.60129.60453,300
13 Feb 2024124.05126.91122.50125.45125.45671,300
12 Feb 2024132.35132.99128.27129.33129.33796,800
09 Feb 2024132.41134.14131.21133.30133.30457,600
08 Feb 2024133.00133.86130.73130.94130.94629,300
07 Feb 2024130.10134.21130.01133.16133.16653,700
06 Feb 2024128.60129.28127.13129.21129.21618,600
05 Feb 2024126.62128.22125.23127.94127.94521,700
02 Feb 2024127.81128.25126.40127.75127.75524,000
01 Feb 2024127.90129.37125.91127.17127.17787,100
31 Jan 2024127.50129.69125.83126.88126.88879,400
30 Jan 2024128.87129.51127.06129.22129.22662,500
29 Jan 2024128.45129.38125.51128.92128.92626,500
26 Jan 2024126.90129.35125.52128.61128.61540,000
25 Jan 2024129.12129.94124.98126.89126.89602,500
24 Jan 2024131.03131.54126.71128.50128.50733,500
23 Jan 2024130.00130.73127.83129.03129.03716,500
22 Jan 2024128.42133.09128.42128.75128.75678,700
19 Jan 2024126.08127.27123.95127.15127.15424,700
18 Jan 2024126.65127.59122.38124.83124.83447,900
17 Jan 2024123.96125.44121.88125.13125.13609,100
16 Jan 2024123.63127.27123.63126.10126.10682,700
12 Jan 2024125.91127.65125.09125.33125.33557,800
11 Jan 2024122.06125.51121.59125.26125.26694,100
10 Jan 2024122.85123.05121.22122.18122.18439,000
09 Jan 2024119.20122.99119.20122.21122.21528,100
08 Jan 2024118.79121.83118.79120.46120.46377,200
05 Jan 2024116.90121.26116.75118.10118.10455,600
04 Jan 2024116.48118.07116.27116.90116.90355,800
03 Jan 2024114.18118.50114.18117.40117.40571,300
02 Jan 2024121.20121.40116.66118.00118.00930,100
29 Dec 2023125.00126.46122.93123.02123.02383,200
28 Dec 2023126.09127.00124.72125.03125.03343,000
27 Dec 2023124.59127.42124.59125.89125.89423,400
26 Dec 2023122.50125.17122.25124.62124.62458,700
22 Dec 2023122.06123.53121.26122.79122.79670,700
21 Dec 2023121.35122.49117.39121.33121.33659,400
20 Dec 2023117.70122.15117.70119.87119.87916,700
19 Dec 2023115.73120.06115.42118.79118.791,107,400
18 Dec 2023112.00115.13110.75114.83114.83398,200
15 Dec 2023111.73113.17111.08112.35112.35675,400
14 Dec 2023111.27114.38111.27112.06112.06728,100
13 Dec 2023107.00110.71106.11110.59110.59506,000
12 Dec 2023104.43107.79103.53107.56107.56642,700
11 Dec 2023102.42105.08102.21104.24104.24343,000
08 Dec 2023102.41105.42102.41103.18103.18235,800
07 Dec 2023103.57103.99101.72102.40102.40337,000
06 Dec 2023105.95106.41103.31103.47103.47321,700
05 Dec 2023103.67107.22103.30105.46105.46445,800
04 Dec 2023104.76106.83104.62105.89105.89849,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...