Wix.Com Ltd (WIX) Historical Stock Data
121.18 ↓0.51 (-0.42%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WIX is down -0.44% a day on average. There have been 10 days where Wix.Com Ltd closed green and 20 days where WIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 117.77 | 121.18 | ↑$3.41 (2.90%) | 117.77 | 122.14 | 357.13K |
| 2024-04-24 | 124.55 | 121.69 | ↓$2.86 (-2.30%) | 121.36 | 126.15 | 431.51K |
| 2024-04-23 | 122.58 | 124.18 | ↑$1.60 (1.31%) | 122.28 | 126.33 | 323.32K |
| 2024-04-22 | 121.96 | 121.54 | ↓$0.42 (-0.34%) | 120.31 | 122.81 | 389.12K |
| 2024-04-19 | 121.76 | 121.41 | ↓$0.35 (-0.29%) | 119.80 | 122.20 | 462.09K |
| 2024-04-18 | 123.00 | 121.77 | ↓$1.23 (-1.00%) | 121.63 | 124.87 | 231.38K |
| 2024-04-17 | 123.87 | 122.62 | ↓$1.25 (-1.01%) | 122.26 | 125.10 | 292.53K |
| 2024-04-16 | 123.75 | 123.71 | ↓$0.04 (-0.03%) | 121.39 | 125.70 | 444K |
| 2024-04-15 | 128.16 | 123.96 | ↓$4.20 (-3.28%) | 123.07 | 128.16 | 396.96K |
| 2024-04-12 | 129.57 | 127.14 | ↓$2.43 (-1.88%) | 126.36 | 130.02 | 598.87K |
| 2024-04-11 | 130.02 | 131.41 | ↑$1.39 (1.07%) | 127.74 | 132.19 | 572.78K |
| 2024-04-10 | 132.73 | 131.23 | ↓$1.50 (-1.13%) | 130.90 | 134.24 | 464.94K |
| 2024-04-09 | 135.20 | 136.09 | ↑$0.89 (0.66%) | 134.63 | 138.24 | 327.92K |
| 2024-04-08 | 135.28 | 134.85 | ↓$0.43 (-0.32%) | 134.43 | 136.48 | 289.05K |
| 2024-04-05 | 134.67 | 135.30 | ↑$0.63 (0.47%) | 133.40 | 136.38 | 287.14K |
| 2024-04-04 | 138.18 | 134.73 | ↓$3.45 (-2.50%) | 134.58 | 138.99 | 269.12K |
| 2024-04-03 | 136.71 | 136.92 | ↑$0.21 (0.15%) | 136.48 | 138.57 | 213.76K |
| 2024-04-02 | 136.10 | 137.56 | ↑$1.46 (1.07%) | 134.55 | 137.57 | 315.64K |
| 2024-04-01 | 137.67 | 137.41 | ↓$0.26 (-0.19%) | 135.71 | 138.10 | 307.56K |
| 2024-03-28 | 135.67 | 137.48 | ↑$1.81 (1.33%) | 135.67 | 140.80 | 495.71K |
| 2024-03-27 | 141.00 | 136.54 | ↓$4.46 (-3.16%) | 135.28 | 141.89 | 516.67K |
| 2024-03-26 | 138.23 | 138.05 | ↓$0.18 (-0.13%) | 137.14 | 139.66 | 274.93K |
| 2024-03-25 | 139.62 | 137.70 | ↓$1.92 (-1.38%) | 137.53 | 140.10 | 317.02K |
| 2024-03-22 | 139.89 | 139.34 | ↓$0.55 (-0.39%) | 137.50 | 140.55 | 229.83K |
| 2024-03-21 | 143.47 | 139.89 | ↓$3.58 (-2.50%) | 139.74 | 146.19 | 521.93K |
| 2024-03-20 | 136.97 | 141.79 | ↑$4.82 (3.52%) | 136.05 | 142.04 | 461.07K |
| 2024-03-19 | 136.81 | 136.53 | ↓$0.28 (-0.21%) | 134.72 | 138.65 | 364.59K |
| 2024-03-18 | 138.06 | 138.52 | ↑$0.46 (0.33%) | 136.83 | 139.41 | 355.40K |
| 2024-03-15 | 137.31 | 135.57 | ↓$1.74 (-1.27%) | 135.15 | 138.22 | 536.87K |
| 2024-03-14 | 142.37 | 138.36 | ↓$4.01 (-2.82%) | 137.27 | 143.50 | 375.29K |
Create an account or log in to view more rows.
$WIX is anyone really buying this shit
$WIX Mindset is key
$WIX gonna take my L with this one
$WIX man this will be good in coming weeks
$WIX the bulls in here
$WIX we want higher!!!
$WIX is anyone really buying this shit
$WIX is anyone really buying this shit
$WIX this is going to skyrocket tmr!!!
$WIX Any red I see I shall buy