Singapore markets closed

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.28+0.11 (+0.15%)
At close: 04:00PM EDT
74.45 +2.17 (+3.00%)
Pre-market: 04:00AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202274.1175.1672.0672.2872.28712,500
26 Sept 202272.4175.3472.1572.1772.17725,100
23 Sept 202274.9375.5372.0372.6772.67718,700
22 Sept 202280.5481.6375.7475.8275.82835,400
21 Sept 202282.5584.1780.5080.9780.97879,000
20 Sept 202284.7386.8081.9982.3482.341,327,100
19 Sept 202277.9585.5677.2885.2685.266,334,800
16 Sept 202274.6475.5771.0173.6973.692,373,800
15 Sept 202272.4777.2872.2476.3676.361,703,000
14 Sept 202272.6373.3169.8873.3173.311,498,800
13 Sept 202267.9272.7067.6572.6372.631,529,800
12 Sept 202270.8873.0870.4972.9072.901,223,200
09 Sept 202266.9070.8366.9070.7070.70863,300
08 Sept 202263.4866.5463.4866.0266.02552,500
07 Sept 202263.1965.1562.4065.0765.07676,400
06 Sept 202260.6763.2559.8763.2063.201,487,000
02 Sept 202264.5964.5960.6161.1861.181,177,500
01 Sept 202261.8862.2559.7962.2262.221,365,200
31 Aug 202266.0768.3963.2763.2963.29967,900
30 Aug 202265.6866.6663.5164.5664.56536,600
29 Aug 202262.8965.4962.5764.7364.731,078,100
26 Aug 202270.6370.7464.0964.0964.09987,500
25 Aug 202268.4270.0267.3370.0270.021,007,000
24 Aug 202267.6370.3567.5667.8467.84352,600
23 Aug 202267.1968.5766.6067.2167.211,137,000
22 Aug 202267.7868.4266.4967.1467.141,460,700
19 Aug 202271.3871.9468.6169.4669.46942,100
18 Aug 202272.2073.1570.9372.8372.831,059,100
17 Aug 202273.2373.6370.9672.6772.671,174,000
16 Aug 202277.1177.1473.1674.9174.911,795,700
15 Aug 202276.8779.6076.2778.0378.03786,400
12 Aug 202277.9078.8076.4577.4177.41988,900
11 Aug 202279.1980.9574.9975.7775.771,579,700
10 Aug 202272.0077.7571.2276.9576.951,950,900
09 Aug 202271.0071.6867.9368.7768.771,648,600
08 Aug 202271.4974.2170.2372.4872.482,155,000
05 Aug 202266.2170.9265.5369.8969.89834,500
04 Aug 202266.2169.6565.7268.2768.271,119,200
03 Aug 202262.7866.0362.7365.8565.85548,100
02 Aug 202259.5762.6458.9561.8661.86564,100
01 Aug 202259.0261.3858.5160.6060.60729,200
29 Jul 202260.0060.8358.2259.3359.33726,300
28 Jul 202258.5759.8956.5159.7559.75568,400
27 Jul 202257.1159.3556.6659.2259.22710,000
26 Jul 202259.2659.3456.1756.3956.39599,800
25 Jul 202261.7861.9859.6060.0960.09778,100
22 Jul 202266.5067.7163.0163.2063.20494,000
21 Jul 202266.6967.4665.5667.1967.19478,000
20 Jul 202263.8467.3563.8466.8166.81745,700
19 Jul 202262.7963.4160.2163.1463.14510,400
18 Jul 202262.2864.7661.1861.6661.66699,100
15 Jul 202260.6661.6358.7961.0361.031,259,000
14 Jul 202263.9564.8559.9360.1360.13772,800
13 Jul 202263.0965.6061.7664.4764.47657,700
12 Jul 202264.3566.0162.5664.9364.93803,600
11 Jul 202269.1870.0063.9664.0864.08627,800
08 Jul 202268.8271.9368.1170.5070.50725,200
07 Jul 202269.6371.5068.7670.8570.85817,800
06 Jul 202271.8272.7869.4269.7969.79840,400
05 Jul 202267.9172.4266.1472.1572.15927,400
01 Jul 202266.2568.8065.4668.2168.21905,700
30 Jun 202264.7966.0862.7165.5565.55965,600
29 Jun 202264.7565.9463.5365.2765.27735,000
28 Jun 202267.4168.2264.8565.8065.80837,000
27 Jun 202268.8969.7766.3068.3268.32802,400
24 Jun 202266.7769.1066.2268.8968.891,311,100
23 Jun 202261.2966.1960.9265.6565.65887,400
22 Jun 202259.3263.0059.3260.9860.98557,700
21 Jun 202261.3063.0059.9960.1660.161,233,400
17 Jun 202258.7160.9856.8960.4360.431,798,000
16 Jun 202259.8960.6557.8258.1858.182,125,500
15 Jun 202256.9863.1056.9861.7361.731,893,400
14 Jun 202255.0456.5553.5055.5955.591,371,900
13 Jun 202255.0056.9253.1254.5354.531,438,600
10 Jun 202258.9359.1956.8057.6357.63858,200
09 Jun 202263.1663.2060.3560.4060.40689,300
08 Jun 202260.2163.7559.8863.1463.141,027,000
07 Jun 202257.3160.7857.1860.0660.061,194,900
06 Jun 202260.3361.2057.4858.5058.502,300,300
03 Jun 202263.7663.7759.0359.1459.141,211,100
02 Jun 202261.4066.4260.5265.2465.241,209,900
01 Jun 202263.3766.1061.1061.3861.38866,500
31 May 202266.9267.6162.3763.0163.012,362,500
27 May 202265.5367.6865.1266.8166.811,145,300
26 May 202262.9765.3961.8364.5164.511,391,500
25 May 202262.0064.3261.6863.4663.461,326,900
24 May 202264.7065.1661.1862.1462.141,445,700
23 May 202267.3067.3064.4966.9366.931,554,700
20 May 202270.8170.8164.1267.3567.352,058,900
19 May 202262.3970.1562.3968.6668.662,114,200
18 May 202266.3168.1261.8362.8062.802,046,400
17 May 202268.0868.4464.4768.1268.121,572,200
16 May 202269.7875.0065.1466.6866.683,951,900
13 May 202265.2571.8865.2571.1971.192,967,800
12 May 202257.9664.4356.2463.2863.283,061,400
11 May 202263.6364.4357.8158.3558.352,009,200
10 May 202268.0170.2763.1064.5764.571,435,100
09 May 202270.0070.8764.5864.6364.631,513,000
06 May 202274.5274.5268.3671.9571.951,661,600
05 May 202279.3579.3573.2774.0974.091,004,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...