Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Wix (WIX) Historical Prices

WIX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.4878.7075.5377.0777.07-1.27%732,4680.59
Oct 29, 202676.6378.9375.0078.0678.06-0.64%641,6330.50
Oct 28, 202677.8479.8077.3778.5678.56-0.80%469,4700.36
Oct 27, 202680.3381.9177.7179.1979.19-1.48%482,7440.36
Oct 26, 202681.3481.6878.9780.3880.38-1.90%473,9330.35
Oct 23, 202681.8482.2978.9881.9481.94-0.74%755,5160.55
Oct 22, 202678.3084.1978.3082.5582.55+4.84%1,125,7400.82
Oct 21, 202678.2080.8777.3978.7478.74-0.38%624,3820.45
Oct 20, 202676.9880.8376.9179.0479.04+2.68%765,7710.55
Oct 19, 202675.8877.0973.1976.9876.98+2.63%914,4060.65
Oct 16, 202680.0481.5774.2475.0175.01-7.55%1,191,9060.85
Oct 15, 202674.2081.2374.2081.1481.14+9.20%856,4950.61
Oct 14, 202671.7474.5471.1374.3174.31+3.58%737,3410.52
Oct 13, 202674.0077.0071.1271.7471.74-3.28%960,9730.68
Oct 12, 202676.6877.1873.5174.1774.17-3.12%856,8710.60
Oct 09, 202674.8276.7673.9376.5676.56+3.28%508,1280.36
Oct 08, 202673.4075.0572.4674.1374.13+1.59%809,3260.56
Oct 07, 202674.0775.5072.0572.9772.97-1.27%748,9200.52
Oct 06, 202674.6075.0972.1473.9173.91-0.20%980,4160.68
Oct 05, 202672.2675.7971.8474.0674.06+1.98%1,414,6190.98
Oct 02, 202673.9874.0371.0472.6272.62-1.00%735,0130.51
Oct 01, 202673.2174.3271.8573.3573.35+1.69%821,9560.57
Sep 30, 202671.3073.7570.2172.1372.13+1.73%628,9450.44
Sep 29, 202668.6571.7567.5070.9070.90+1.87%875,3150.60
Sep 28, 202671.4372.9469.1869.6069.60-5.68%1,014,8660.70
Sep 25, 202676.4976.4972.7073.7973.79-4.82%1,193,1650.82
Sep 24, 202676.9185.0075.6577.5377.53+0.95%2,063,7831.44
Sep 23, 202680.3282.0776.1076.8076.80-4.12%1,078,8530.75
Sep 22, 202684.4085.3779.1280.1080.10-4.11%1,258,2830.87
Sep 21, 202678.3784.3377.1083.5383.53+6.42%1,137,5530.79
Sep 18, 202680.1681.9277.8478.4978.49-1.76%1,511,1441.05
Sep 17, 202680.4081.9978.6179.9079.90-0.62%825,2850.57
Sep 16, 202681.0382.8679.0080.4080.40-2.64%602,9810.40
Sep 15, 202681.0384.3481.0082.5882.58-0.90%851,8650.57
Sep 14, 202677.8085.2677.7583.3383.33+8.81%1,940,9731.29
Sep 11, 202675.4477.3175.4476.5876.58+1.40%663,2780.44
Sep 10, 202674.0876.4972.8275.5275.52+1.74%823,3930.54
Sep 09, 202673.1374.3170.6574.2374.23+2.08%898,9570.58
Sep 08, 202675.1675.2269.2772.7272.72-4.58%2,224,9231.45
Sep 07, 202680.0080.0275.5976.2176.21+0.00%00.00
Sep 04, 202680.0080.0275.5976.2176.21-6.15%1,747,0171.10
Sep 03, 202688.0389.8081.1081.2081.20-6.33%1,529,1200.97
Sep 02, 202687.8391.6386.3486.6986.69-1.91%2,837,3791.82
Sep 01, 202686.4496.8086.4488.3888.38+0.14%2,204,0331.42
Aug 31, 202686.5288.4986.0788.2588.25+0.72%2,049,4211.33
Aug 28, 202685.3288.8785.3287.6287.62+2.17%949,5720.61
Aug 27, 202683.6386.9482.3485.7685.76+4.22%1,054,9690.66
Aug 26, 202684.0284.9081.6382.2982.29-4.38%1,065,2500.66
Aug 25, 202683.1586.3182.6086.0686.06+1.94%872,6860.54
Aug 24, 202681.8785.8881.2484.4284.42+2.86%1,180,6120.72