Wix.Com Ltd (WIX) Historical Stock Data
220.51 ↓3.23 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is up 0.43% a day on average. There have been 16 days where Wix.Com Ltd closed green and 14 days where WIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 222.19 | 220.51 | ↓$1.68 (-0.76%) | 219.56 | 225.51 | 623.47K |
| 2024-11-29 | 218.75 | 223.74 | ↑$4.99 (2.28%) | 218.59 | 224.27 | 280.30K |
| 2024-11-27 | 222.78 | 218.91 | ↓$3.87 (-1.74%) | 217.26 | 222.88 | 601.83K |
| 2024-11-26 | 221.53 | 222.44 | ↑$0.91 (0.41%) | 219.00 | 224.29 | 670.50K |
| 2024-11-25 | 217.56 | 223.41 | ↑$5.85 (2.69%) | 216.41 | 223.95 | 0.96M |
| 2024-11-22 | 214.00 | 217.20 | ↑$3.20 (1.50%) | 211.51 | 217.87 | 1.27M |
| 2024-11-21 | 211.79 | 219.19 | ↑$7.40 (3.49%) | 208.50 | 220.22 | 0.99M |
| 2024-11-20 | 209.00 | 210.27 | ↑$1.27 (0.61%) | 198.00 | 213.86 | 2.68M |
| 2024-11-19 | 182.55 | 183.95 | ↑$1.40 (0.76%) | 175.06 | 184.64 | 818.77K |
| 2024-11-18 | 181.92 | 180.33 | ↓$1.59 (-0.87%) | 178.07 | 182.24 | 569.79K |
| 2024-11-15 | 183.96 | 180.01 | ↓$3.95 (-2.15%) | 178.32 | 183.96 | 338.99K |
| 2024-11-14 | 184.53 | 184.01 | ↓$0.52 (-0.28%) | 183.45 | 188.00 | 349.91K |
| 2024-11-13 | 189.13 | 184.34 | ↓$4.79 (-2.53%) | 183.29 | 191.97 | 802.99K |
| 2024-11-12 | 183.75 | 188.94 | ↑$5.19 (2.82%) | 183.64 | 192.00 | 740.03K |
| 2024-11-11 | 172.50 | 183.64 | ↑$11.14 (6.46%) | 171.63 | 184.31 | 756.51K |
| 2024-11-08 | 171.35 | 172.50 | ↑$1.15 (0.67%) | 169.29 | 172.80 | 357.86K |
| 2024-11-07 | 167.43 | 172.04 | ↑$4.61 (2.75%) | 167.43 | 172.35 | 433.07K |
| 2024-11-06 | 168.00 | 166.88 | ↓$1.12 (-0.67%) | 166.15 | 169.11 | 355.36K |
| 2024-11-05 | 163.64 | 165.80 | ↑$2.16 (1.32%) | 162.96 | 166.34 | 217.40K |
| 2024-11-04 | 163.02 | 163.41 | ↑$0.39 (0.24%) | 161.78 | 165.15 | 221.60K |
| 2024-11-01 | 166.00 | 163.94 | ↓$2.06 (-1.24%) | 161.84 | 166.00 | 380.16K |
| 2024-10-31 | 167.01 | 167.12 | ↑$0.11 (0.07%) | 165.06 | 168.39 | 313.17K |
| 2024-10-30 | 169.09 | 167.88 | ↓$1.21 (-0.72%) | 166.97 | 170.77 | 337.47K |
| 2024-10-29 | 165.63 | 169.59 | ↑$3.96 (2.39%) | 163.70 | 169.65 | 262.50K |
| 2024-10-28 | 164.64 | 164.50 | ↓$0.14 (-0.09%) | 164.39 | 169.39 | 248.12K |
| 2024-10-25 | 162.93 | 164.27 | ↑$1.34 (0.82%) | 162.62 | 167.41 | 186.29K |
| 2024-10-24 | 164.00 | 162.46 | ↓$1.54 (-0.94%) | 161.12 | 164.50 | 250.23K |
| 2024-10-23 | 166.70 | 164.12 | ↓$2.58 (-1.55%) | 163.65 | 168.44 | 155.68K |
| 2024-10-22 | 171.50 | 166.93 | ↓$4.57 (-2.66%) | 165.65 | 171.90 | 311.75K |
| 2024-10-21 | 172.88 | 172.47 | ↓$0.41 (-0.24%) | 169.42 | 174.76 | 299.84K |
Create an account or log in to view more rows.
$WIX who else excited??
$WIX To the moon!!
$WIX this is going to skyrocket tmr!!!
$WIX I do it for the thrills!
$WIX News?
$WIX Bearish..
$WIX LOL
$WIX is anyone really buying this shit
$WIX Mindset is key
$WIX gonna take my L with this one