Wix.com Ltd (W1IX34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 4.59587955626 | 44.17 | 46.2 | 39.37 | 67 | 43.36507463 | DR |
| 4 | 2.8 | 6.45161290323 | 43.4 | 48.8 | 39.37 | 281 | 44.49511727 | DR |
| 12 | 14.62 | 46.2951234959 | 31.58 | 48.8 | 30.99 | 565 | 38.13441032 | DR |
| 26 | 18.27 | 65.4135338346 | 27.93 | 48.8 | 27.93 | 433 | 35.12380547 | DR |
| 52 | 26.06 | 129.394240318 | 20.14 | 48.8 | 20.14 | 456 | 30.61779369 | DR |
| 156 | 18.44 | 66.4265129683 | 27.76 | 48.8 | 9.29 | 809 | 17.01644994 | DR |
| 260 | -4.86 | -9.51821386604 | 51.06 | 66 | 9.29 | 1605 | 36.37421411 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 45.51 | 3.51 | 8.36 | 39.37 | 46.16 | 39.37 | 58 |
| 1735853400 | 42 | -2.95 | -6.56 | 42 | 42 | 42 | 119 |
| 1735594200 | 44.95 | -3.35 | -6.94 | 44.17 | 44.95 | 44.17 | 24 |
| 1735334940 | 48.3 | 2.3 | 5.00 | 48.8 | 48.8 | 48.3 | 2 |
| 1735248540 | 46 | 1 | 2.22 | 48.8 | 48.8 | 45.95 | 1099 |
| 1734989400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1734730200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1734643800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1734557400 | 45 | 2.85 | 6.76 | 45.45 | 46 | 45 | 337 |
| 1734470940 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1734384540 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1734125340 | 42.15 | -0.87 | -2.02 | 42.15 | 42.15 | 42.15 | 7 |
| 1734038940 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733952540 | 43.02 | 0.09 | 0.21 | 42.84 | 43.16 | 42.84 | 103 |
| 1733866140 | 42.93 | -1.03 | -2.34 | 43.32 | 43.32 | 42.93 | 841 |
| 1733779740 | 43.96 | -0.59 | -1.32 | 43.4 | 43.96 | 43.4 | 224 |
| 1733520600 | 44.55 | 0.41 | 0.93 | 44.75 | 44.91 | 44.55 | 1739 |
| 1733434200 | 44.14 | -1.78 | -3.88 | 45 | 45 | 44.14 | 597 |
| 1733347800 | 45.92 | 1.64 | 3.70 | 44.68 | 45.92 | 44.68 | 585 |
| 1733261340 | 44.28 | -0.73 | -1.62 | 44.28 | 44.28 | 44.28 | 35 |
| 1733174940 | 45.01 | -0.07 | -0.16 | 45.36 | 45.36 | 45.01 | 283 |
| 1732915740 | 45.08 | 0.46 | 1.03 | 44.44 | 45.08 | 44.28 | 422 |
| 1732829400 | 44.62 | 1.58 | 3.67 | 42.87 | 44.62 | 42.87 | 2 |
| 1732743000 | 43.04 | 0.12 | 0.28 | 43.04 | 43.04 | 43.04 | 3 |
| 1732656600 | 42.92 | -0.08 | -0.19 | 43.43 | 43.43 | 42.92 | 217 |
| 1732570140 | 43 | 1.2 | 2.87 | 42.44 | 43 | 42.44 | 510 |
| 1732310940 | 41.8 | -0.56 | -1.32 | 41.24 | 41.8 | 41.24 | 3 |
| 1732224600 | 42.36 | 7.71 | 22.25 | 40 | 42.36 | 40 | 1437 |
| 1732051800 | 34.65 | 0.12 | 0.35 | 34.65 | 34.65 | 34.65 | 150 |
| 1731965340 | 34.53 | -1.19 | -3.33 | 35.06 | 35.06 | 34.53 | 9 |
| 1731619800 | 35.72 | -0.88 | -2.40 | 36.12 | 36.2 | 35.72 | 639 |
| 1731533400 | 36.6 | 0.42 | 1.16 | 36.6 | 36.6 | 36.6 | 500 |
| 1731446940 | 36.18 | 0.66 | 1.86 | 36.3 | 36.3 | 36.15 | 1010 |
| 1731360540 | 35.52 | 2.67 | 8.13 | 33.03 | 35.52 | 33.03 | 5959 |
| 1731101400 | 32.85 | 1 | 3.14 | 32.85 | 32.85 | 32.85 | 1 |
| 1731015000 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1730928600 | 31.85 | 0.11 | 0.35 | 31.89 | 31.89 | 31.85 | 270 |
| 1730842200 | 31.74 | -0.51 | -1.58 | 32.159999 | 32.159999 | 31.74 | 354 |
| 1730755800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730496600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730410200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730323800 | 32.25 | 0.63 | 1.99 | 32.25 | 32.25 | 32.25 | 23 |
| 1730237400 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1730151000 | 31.62 | 0.39 | 1.25 | 31.68 | 31.68 | 31.62 | 60 |
| 1729891800 | 31.23 | 0.24 | 0.77 | 31.2 | 31.23 | 31.2 | 31 |
| 1729805400 | 30.99 | -0.33 | -1.05 | 30.99 | 30.99 | 30.99 | 505 |
| 1729719000 | 31.32 | -0.48 | -1.51 | 31.5 | 31.5 | 31.32 | 16 |
| 1729632600 | 31.8 | -1.17 | -3.55 | 31.62 | 32.009999 | 31.62 | 196 |
| 1729546140 | 32.97 | 0.27 | 0.83 | 33.09 | 33.45 | 32.97 | 4184 |
| 1729287000 | 32.7 | -0.5 | -1.51 | 33.66 | 33.66 | 32.7 | 31 |
| 1729200540 | 33.2 | 2.45 | 7.97 | 31.58 | 33.2 | 31.58 | 12 |
| 1729114140 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1729027740 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1728941340 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1728682140 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1728595740 | 30.75 | 0.96 | 3.22 | 30.75 | 30.75 | 30.75 | 20 |
| 1728509400 | 29.79 | 0.84 | 2.90 | 29.4 | 29.79 | 29.4 | 123 |
| 1728392400 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1728306000 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
