Wix.com Ltd (W1X)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.75 | 4.69401947149 | 143.8 | 151 | 140.94999 | 499 | 147.66214916 | DE |
| 4 | -7.3 | -4.62464364903 | 157.85 | 161.5 | 140.94999 | 831 | 149.70776588 | DE |
| 12 | 35.6 | 30.9699869508 | 114.95 | 164.55 | 110.9 | 771 | 152.34068663 | DE |
| 26 | 39.05 | 35.0224215247 | 111.5 | 164.55 | 110.9 | 739 | 138.05159152 | DE |
| 52 | 62.15 | 70.3054298643 | 88.4 | 164.55 | 73.599999 | 510 | 130.75145382 | DE |
| 156 | 62.15 | 70.3054298643 | 88.4 | 164.55 | 73.599999 | 510 | 130.75145382 | DE |
| 260 | 62.15 | 70.3054298643 | 88.4 | 164.55 | 73.599999 | 510 | 130.75145382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 150 | 7 | 4.90 | 145.6 | 151 | 145.3 | 1668 |
| 1720556760 | 143 | -1.35 | -0.94 | 143.44999 | 144.44999 | 141.25 | 159 |
| 1720470360 | 144.35 | 1.85 | 1.30 | 142.8 | 144.35 | 140.94999 | 141 |
| 1720211220 | 142.5 | -0.05 | -0.04 | 143.44999 | 143.44999 | 142.05 | 45 |
| 1720124820 | 142.55 | -1.95 | -1.35 | 143.8 | 143.8 | 142.55 | 481 |
| 1720038420 | 144.5 | -1.9 | -1.30 | 146.94999 | 146.94999 | 144.5 | 98 |
| 1719952020 | 146.4 | 0.7 | 0.48 | 145.55 | 147.35 | 144.85 | 120 |
| 1719865620 | 145.69999 | -1.2 | -0.82 | 147.4 | 148.6 | 144 | 1197 |
| 1719606420 | 146.9 | -1.75 | -1.18 | 148.75 | 150 | 146.9 | 1158 |
| 1719520020 | 148.65 | 2.35 | 1.61 | 146.35 | 148.65 | 145.75 | 1017 |
| 1719433620 | 146.3 | -0.7 | -0.48 | 147.65 | 148.44999 | 146.3 | 324 |
| 1719347160 | 147 | -1.1 | -0.74 | 148.05 | 148.15 | 144.9 | 1130 |
| 1719260820 | 148.1 | 0.4 | 0.27 | 148.65 | 148.75 | 146.55 | 663 |
| 1719001620 | 147.69999 | 1.45 | 0.99 | 148.15 | 148.3 | 146.8 | 202 |
| 1718915160 | 146.25 | -2.8 | -1.88 | 148.8 | 149.4 | 145.69999 | 454 |
| 1718828820 | 149.05 | 0.3 | 0.20 | 148.65 | 149.15 | 148.05 | 426 |
| 1718742360 | 148.75 | -1.65 | -1.10 | 150.35 | 151.3 | 148.05 | 683 |
| 1718656020 | 150.4 | -2.8 | -1.83 | 154 | 155.5 | 149.15 | 1945 |
| 1718396820 | 153.19999 | -1.65 | -1.07 | 154.94999 | 155.9 | 153.19999 | 1368 |
| 1718310420 | 154.85 | -1.5 | -0.96 | 157.85 | 161.5 | 152.85 | 3335 |
| 1718224020 | 156.35 | -0.55 | -0.35 | 157.65 | 159.85 | 154.65 | 6675 |
| 1718137620 | 156.9 | -0.65 | -0.41 | 157.65 | 158.5 | 156.3 | 1464 |
| 1718051220 | 157.55 | 0 | 0.00 | 158.69999 | 162.5 | 157 | 8291 |
| 1717792020 | 157.55 | -4.4 | -2.72 | 164 | 164 | 156.55 | 644 |
| 1717705620 | 161.94999 | 4.6 | 2.92 | 158.94999 | 164.55 | 158.94999 | 1608 |
| 1717619220 | 157.35 | 7.8 | 5.22 | 151 | 157.94999 | 151 | 375 |
| 1717532820 | 149.55 | -0.35 | -0.23 | 150.35 | 152 | 149.55 | 291 |
| 1717446420 | 149.9 | 4.1 | 2.81 | 148.75 | 149.9 | 148 | 48 |
| 1717187220 | 145.8 | -5.6 | -3.70 | 148.4 | 148.94999 | 143 | 460 |
| 1717100820 | 151.4 | -0.4 | -0.26 | 151.25 | 151.4 | 151.25 | 89 |
| 1717014420 | 151.8 | -0.4 | -0.26 | 152.19999 | 152.19999 | 151.8 | 81 |
| 1716928020 | 152.19999 | -4.85 | -3.09 | 157 | 157 | 152.19999 | 82 |
| 1716841560 | 157.05 | 2.3 | 1.49 | 157.25 | 157.35 | 157.05 | 71 |
| 1716582420 | 154.75 | 3.5 | 2.31 | 152.25 | 155.15 | 152.15 | 140 |
| 1716496020 | 151.25 | -2.8 | -1.82 | 155.15 | 156.44999 | 151.25 | 576 |
| 1716409620 | 154.05 | -3.8 | -2.41 | 161.35 | 161.65 | 152.8 | 1202 |
| 1716323160 | 157.85 | 2.75 | 1.77 | 155.94999 | 159.6 | 153.44999 | 1641 |
| 1716236760 | 155.1 | 30 | 23.98 | 126.3 | 157 | 126.25 | 1771 |
| 1715977620 | 125.1 | -0.1 | -0.08 | 123.95 | 125.55 | 123.45 | 99 |
| 1715891220 | 125.2 | -1.35 | -1.07 | 125.8 | 126 | 125.2 | 219 |
| 1715804820 | 126.55 | 3.05 | 2.47 | 125.2 | 126.55 | 124.85 | 52 |
| 1715718420 | 123.5 | 4.25 | 3.56 | 121.8 | 123.5 | 121.8 | 55 |
| 1715631960 | 119.25 | 6.25 | 5.53 | 113.15 | 119.25 | 113.15 | 116 |
| 1715372820 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1715286420 | 113 | 0.45 | 0.40 | 113 | 113 | 113 | 13 |
| 1715200020 | 112.55 | 1.65 | 1.49 | 113.15 | 113.15 | 112.1 | 88 |
| 1715113620 | 110.9 | -0.15 | -0.14 | 111.8 | 111.8 | 110.9 | 13 |
| 1715027220 | 111.05 | -0.05 | -0.05 | 111.05 | 111.05 | 111.05 | 10 |
| 1714768020 | 111.1 | -0.55 | -0.49 | 111.55 | 111.55 | 111 | 140 |
| 1714681620 | 111.65 | 0 | 0.00 | 111.65 | 111.65 | 111.65 | 0 |
| 1714508820 | 111.65 | -1.5 | -1.33 | 112.6 | 112.6 | 111.65 | 78 |
| 1714422420 | 113.15 | -1.2 | -1.05 | 112.85 | 113.75 | 112.85 | 33 |
| 1714163220 | 114.35 | 2.6 | 2.33 | 114.35 | 114.35 | 114.35 | 2 |
| 1714076820 | 111.75 | -1.8 | -1.59 | 111.75 | 111.75 | 111.75 | 31 |
| 1713990420 | 113.55 | -3.95 | -3.36 | 116.45 | 116.45 | 113.55 | 130 |
| 1713903960 | 117.5 | 3.1 | 2.71 | 114.2 | 117.5 | 113.6 | 123 |
| 1713817560 | 114.4 | 1.1 | 0.97 | 114.3 | 114.4 | 113.15 | 35 |
| 1713558420 | 113.3 | -1.65 | -1.44 | 113.8 | 113.95 | 112.2 | 586 |
| 1713472020 | 114.95 | -1.2 | -1.03 | 114.95 | 114.95 | 114.95 | 1 |
| 1713385620 | 116.15 | 0.9 | 0.78 | 115.95 | 116.15 | 114.65 | 43 |
| 1713299220 | 115.25 | -1.05 | -0.90 | 116.15 | 116.15 | 114.8 | 292 |
| 1713212820 | 116.3 | -3.15 | -2.64 | 120.3 | 120.5 | 116.3 | 268 |
| 1712953620 | 119.45 | -0.05 | -0.04 | 122.2 | 122.55 | 119.45 | 512 |
| 1712867220 | 119.5 | -4.45 | -3.59 | 122 | 122 | 119.35 | 254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
