Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 121.41 | -0.36 | -0.30% | 121.76 | 122.51 | 119.75 | 470,328 |
| Apr 18 2024 | 121.77 | -0.85 | -0.69% | 122.62 | 124.87 | 121.60 | 234,581 |
| Apr 17 2024 | 122.62 | -1.09 | -0.88% | 123.87 | 125.10 | 122.26 | 292,765 |
| Apr 16 2024 | 123.71 | -0.25 | -0.20% | 123.11 | 125.84 | 121.34 | 471,950 |
| Apr 15 2024 | 123.96 | -3.18 | -2.50% | 128.16 | 128.16 | 123.05 | 421,947 |
| Apr 12 2024 | 127.14 | -4.27 | -3.25% | 129.57 | 130.02 | 126.35 | 605,386 |
| Apr 11 2024 | 131.41 | 0.18 | 0.14% | 130.02 | 132.19 | 127.71 | 573,050 |
| Apr 10 2024 | 131.23 | -4.86 | -3.57% | 132.73 | 134.30 | 130.90 | 464,940 |
| Apr 09 2024 | 136.09 | 1.24 | 0.92% | 135.20 | 138.24 | 134.63 | 329,341 |
| Apr 08 2024 | 134.85 | -0.45 | -0.33% | 135.28 | 136.56 | 134.43 | 297,117 |
| Apr 05 2024 | 135.30 | 0.57 | 0.42% | 134.67 | 136.38 | 133.395 | 290,697 |
| Apr 04 2024 | 134.73 | -2.19 | -1.60% | 138.18 | 139.00 | 134.58 | 276,705 |
| Apr 03 2024 | 136.92 | -0.64 | -0.47% | 136.71 | 138.57 | 136.4768 | 217,860 |
| Apr 02 2024 | 137.56 | 0.15 | 0.11% | 136.12 | 137.57 | 134.55 | 315,940 |
| Apr 01 2024 | 137.41 | -0.07 | -0.05% | 137.67 | 138.10 | 135.61 | 355,857 |
| Mar 28 2024 | 137.48 | 0.94 | 0.69% | 135.67 | 140.80 | 135.45 | 501,380 |
| Mar 27 2024 | 136.54 | -1.51 | -1.09% | 141.00 | 141.89 | 135.28 | 525,885 |
| Mar 26 2024 | 138.05 | 0.35 | 0.25% | 138.23 | 139.66 | 137.14 | 295,183 |
| Mar 25 2024 | 137.70 | -1.64 | -1.18% | 139.62 | 140.10 | 137.53 | 317,102 |
| Mar 22 2024 | 139.34 | -0.55 | -0.39% | 139.89 | 140.5499 | 137.50 | 233,656 |
| Mar 21 2024 | 139.89 | -1.90 | -1.34% | 143.47 | 146.21 | 139.74 | 528,918 |
| Mar 20 2024 | 141.79 | 5.26 | 3.86% | 136.97 | 142.06 | 136.045 | 469,037 |
| Mar 19 2024 | 136.525 | -2.00 | -1.44% | 136.81 | 138.65 | 134.7148 | 375,848 |
| Mar 18 2024 | 138.52 | 2.95 | 2.18% | 138.06 | 139.41 | 136.8326 | 393,366 |
| Mar 15 2024 | 135.57 | -2.79 | -2.02% | 137.31 | 138.25 | 135.1445 | 537,839 |
| Mar 14 2024 | 138.36 | -4.29 | -3.01% | 142.37 | 143.50 | 137.27 | 382,170 |
| Mar 13 2024 | 142.65 | 1.38 | 0.98% | 140.21 | 145.79 | 140.21 | 1,060,609 |
| Mar 12 2024 | 141.27 | 2.84 | 2.05% | 139.13 | 141.98 | 137.83 | 521,055 |
| Mar 11 2024 | 138.43 | -0.61 | -0.44% | 138.15 | 139.18 | 137.07 | 356,169 |
| Mar 08 2024 | 139.04 | -3.72 | -2.61% | 142.26 | 143.59 | 137.05 | 468,109 |
| Mar 07 2024 | 142.76 | 3.42 | 2.45% | 140.00 | 143.49 | 139.88 | 565,351 |
| Mar 06 2024 | 139.34 | 2.81 | 2.06% | 138.02 | 139.85 | 136.69 | 519,577 |
| Mar 05 2024 | 136.53 | -3.05 | -2.19% | 137.92 | 139.04 | 133.85 | 573,546 |
| Mar 04 2024 | 139.58 | 0.30 | 0.22% | 140.58 | 141.28 | 138.87 | 583,506 |
| Mar 01 2024 | 139.28 | -0.90 | -0.64% | 140.00 | 141.55 | 138.63 | 606,970 |
| Feb 29 2024 | 140.18 | 0.89 | 0.64% | 140.00 | 140.305 | 138.25 | 552,260 |
| Feb 28 2024 | 139.29 | -1.03 | -0.73% | 139.21 | 140.22 | 138.16 | 487,506 |
| Feb 27 2024 | 140.32 | 5.78 | 4.30% | 136.00 | 140.58 | 135.50 | 728,188 |
| Feb 26 2024 | 134.54 | 0.32 | 0.24% | 133.72 | 137.24 | 133.18 | 569,153 |
| Feb 23 2024 | 134.22 | -1.62 | -1.19% | 136.02 | 138.00 | 133.52 | 429,675 |
| Feb 22 2024 | 135.84 | 3.07 | 2.31% | 139.50 | 139.56 | 134.2833 | 856,707 |
| Feb 21 2024 | 132.77 | 7.45 | 5.94% | 134.50 | 141.25 | 130.63 | 2,075,681 |
| Feb 20 2024 | 125.32 | -1.94 | -1.52% | 126.03 | 128.92 | 125.12 | 1,081,324 |
| Feb 16 2024 | 127.26 | -1.16 | -0.90% | 126.98 | 127.925 | 125.54 | 573,530 |
| Feb 15 2024 | 128.42 | -1.18 | -0.91% | 130.31 | 130.96 | 127.02 | 606,059 |
| Feb 14 2024 | 129.60 | 4.15 | 3.31% | 126.98 | 129.62 | 125.67 | 453,270 |
| Feb 13 2024 | 125.45 | -3.88 | -3.00% | 124.05 | 126.91 | 122.4975 | 671,291 |
| Feb 12 2024 | 129.33 | -3.97 | -2.98% | 132.35 | 132.99 | 128.275 | 796,538 |
| Feb 09 2024 | 133.30 | 2.36 | 1.80% | 132.41 | 134.14 | 131.21 | 457,384 |
| Feb 08 2024 | 130.94 | -2.22 | -1.67% | 133.00 | 133.86 | 130.73 | 629,292 |
| Feb 07 2024 | 133.16 | 3.95 | 3.06% | 130.40 | 134.21 | 130.005 | 653,765 |
| Feb 06 2024 | 129.21 | 1.27 | 0.99% | 128.60 | 129.28 | 127.13 | 618,554 |
| Feb 05 2024 | 127.94 | 0.19 | 0.15% | 126.62 | 128.22 | 125.23 | 521,714 |
| Feb 02 2024 | 127.75 | 0.58 | 0.46% | 127.81 | 128.25 | 126.40 | 524,048 |
| Feb 01 2024 | 127.17 | 0.29 | 0.23% | 127.90 | 129.37 | 125.91 | 787,066 |
| Jan 31 2024 | 126.88 | -2.34 | -1.81% | 127.50 | 129.69 | 125.835 | 879,363 |
| Jan 30 2024 | 129.22 | 0.30 | 0.23% | 128.87 | 129.51 | 127.06 | 662,518 |
| Jan 29 2024 | 128.92 | 0.31 | 0.24% | 128.45 | 129.38 | 125.51 | 626,535 |
| Jan 26 2024 | 128.61 | 1.72 | 1.36% | 126.90 | 129.35 | 125.52 | 539,972 |
| Jan 25 2024 | 126.89 | -1.61 | -1.25% | 129.12 | 129.94 | 124.98 | 602,498 |
| Jan 24 2024 | 128.50 | -0.53 | -0.41% | 131.03 | 131.545 | 126.715 | 733,372 |
| Jan 23 2024 | 129.03 | 0.28 | 0.22% | 130.00 | 130.73 | 127.83 | 716,527 |
| Jan 22 2024 | 128.75 | 1.60 | 1.26% | 128.42 | 133.09 | 128.42 | 678,740 |
