Wix.Com Ltd (WIX) Historical Stock Data

78.23 ↓2.18 (-2.71%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, WIX is up 0.36% a day on average. There have been 16 days where Wix.Com Ltd closed green and 14 days where WIX closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3079.8578.23↓$1.62 (-2.03%)78.0882.18860.95K
2022-09-2978.3580.41↑$2.06 (2.63%)77.7082.271.65M
2022-09-2872.4577.33↑$4.88 (6.74%)72.2077.45785.86K
2022-09-2774.1172.28↓$1.83 (-2.47%)72.0775.16704.79K
2022-09-2672.4172.17↓$0.24 (-0.33%)72.1575.34725.09K
2022-09-2374.9372.67↓$2.26 (-3.02%)72.0375.53718.72K
2022-09-2280.5475.82↓$4.72 (-5.86%)75.7481.63835.41K
2022-09-2182.5580.97↓$1.58 (-1.91%)80.5084.17878.11K
2022-09-2084.7382.34↓$2.39 (-2.82%)82.0086.681.33M
2022-09-1977.9585.26↑$7.31 (9.38%)77.2885.566.33M
2022-09-1674.6473.69↓$0.95 (-1.27%)71.0175.422.19M
2022-09-1572.4776.36↑$3.89 (5.37%)72.4677.281.69M
2022-09-1472.6373.31↑$0.68 (0.94%)69.8873.311.50M
2022-09-1367.9272.63↑$4.71 (6.93%)67.6572.701.53M
2022-09-1270.8872.90↑$2.02 (2.85%)70.7373.081.22M
2022-09-0966.9070.70↑$3.80 (5.68%)66.9070.83863.32K
2022-09-0863.4866.02↑$2.54 (4.00%)63.4866.54552.50K
2022-09-0763.1965.07↑$1.88 (2.98%)62.4065.15676.43K
2022-09-0264.5961.18↓$3.41 (-5.28%)60.6164.591.17M
2022-09-0161.8862.22↑$0.34 (0.55%)59.7962.251.36M
2022-08-3166.0763.29↓$2.78 (-4.21%)63.2768.390.92M
2022-08-3065.6864.56↓$1.12 (-1.71%)63.5166.66536.60K
2022-08-2962.8964.73↑$1.84 (2.93%)62.5765.491.08M
2022-08-2670.6364.09↓$6.54 (-9.26%)64.0970.720.98M
2022-08-2568.4270.02↑$1.60 (2.34%)67.3670.021M
2022-08-2467.6367.84↑$0.21 (0.31%)67.5870.35352.57K
2022-08-2367.1967.21↑$0.02 (0.03%)66.6068.571.14M
2022-08-2267.7867.14↓$0.64 (-0.94%)66.4968.421.46M
2022-08-1971.3869.46↓$1.92 (-2.69%)68.6371.940.94M
2022-08-1872.2072.83↑$0.63 (0.87%)70.9373.161.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$WIX hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
mezzymez2

$WIX this is my only green stonk!

I really like this stonk.

0 Like Report
SayMyName

$WIX Up! Up! Up! Up! Up! Up! Up!

0 Like Report