Wix.Com Ltd (WIX) Historical Stock Data
223.90 ↓2.32 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is up 0.21% a day on average. There have been 14 days where Wix.Com Ltd closed green and 16 days where WIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 224.88 | 223.90 | ↓$0.98 (-0.44%) | 222.78 | 226.54 | 284.80K |
| 2024-12-24 | 222.08 | 226.22 | ↑$4.14 (1.86%) | 221.44 | 226.50 | 222.13K |
| 2024-12-23 | 221.37 | 221.00 | ↓$0.37 (-0.17%) | 218.60 | 222.03 | 631.75K |
| 2024-12-20 | 215.97 | 221.37 | ↑$5.41 (2.50%) | 215.97 | 223.60 | 537.46K |
| 2024-12-19 | 217.41 | 217.43 | ↑$0.02 (0.01%) | 215.69 | 226.00 | 694.73K |
| 2024-12-18 | 220.00 | 215.14 | ↓$4.86 (-2.21%) | 213.96 | 224.09 | 716.56K |
| 2024-12-17 | 215.79 | 218.98 | ↑$3.19 (1.48%) | 214.36 | 219.37 | 469.82K |
| 2024-12-16 | 220.11 | 216.71 | ↓$3.40 (-1.54%) | 216.30 | 225.27 | 540.45K |
| 2024-12-13 | 224.00 | 219.61 | ↓$4.39 (-1.96%) | 218.13 | 225.98 | 528.51K |
| 2024-12-12 | 216.47 | 224.50 | ↑$8.03 (3.71%) | 215.92 | 224.95 | 698.87K |
| 2024-12-11 | 214.67 | 216.99 | ↑$2.32 (1.08%) | 212.34 | 217.95 | 346.03K |
| 2024-12-10 | 212.41 | 211.43 | ↓$0.98 (-0.46%) | 207.00 | 215.93 | 403.69K |
| 2024-12-09 | 217.00 | 214.74 | ↓$2.26 (-1.04%) | 213.36 | 219.94 | 515.88K |
| 2024-12-06 | 221.97 | 219.68 | ↓$2.29 (-1.03%) | 217.10 | 224.27 | 410.03K |
| 2024-12-05 | 227.00 | 221.22 | ↓$5.78 (-2.55%) | 220.18 | 227.39 | 670.29K |
| 2024-12-04 | 220.54 | 229.35 | ↑$8.81 (3.99%) | 219.73 | 229.79 | 875.69K |
| 2024-12-03 | 220.22 | 219.72 | ↓$0.50 (-0.23%) | 218.09 | 225.43 | 516.30K |
| 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 |
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