Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wix.com Ltd
(NQ:
WIX
)
165.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
290.50
293.92
287.18
290.28
607,183
-1.89(-0.65%)
Jun 29, 2021
300.24
301.41
291.66
292.17
736,934
-7.16(-2.39%)
Jun 28, 2021
296.76
305.85
296.13
299.33
548,001
-3.75(-1.24%)
Jun 25, 2021
306.94
308.99
298.07
303.08
3,639,961
-1.92(-0.63%)
Jun 24, 2021
296.97
305.16
293.53
305.00
900,412
+7.70(+2.59%)
Jun 23, 2021
294.53
299.00
293.85
297.30
416,719
+2.17(+0.74%)
Jun 22, 2021
287.91
298.02
284.70
295.13
532,842
+9.16(+3.20%)
Jun 21, 2021
299.45
299.45
284.42
285.97
823,431
-13.73(-4.58%)
Jun 18, 2021
296.48
302.99
295.00
299.70
564,609
+2.80(+0.94%)
Jun 17, 2021
279.06
297.84
279.06
296.90
695,138
+15.56(+5.53%)
Jun 16, 2021
280.90
285.97
276.48
281.34
415,989
+2.07(+0.74%)
Jun 15, 2021
284.37
284.65
277.13
279.27
411,940
-5.66(-1.99%)
Jun 14, 2021
281.57
289.12
281.57
284.93
483,546
+4.76(+1.70%)
Jun 11, 2021
272.79
281.17
272.79
280.17
435,779
+8.30(+3.05%)
Jun 10, 2021
264.85
272.25
259.04
271.87
580,979
+5.83(+2.19%)
Jun 09, 2021
271.40
273.75
263.55
266.04
453,323
-5.13(-1.89%)
Jun 08, 2021
267.95
275.00
264.08
271.17
625,249
+7.12(+2.70%)
Jun 07, 2021
258.35
270.29
258.35
264.05
1,059,332
+7.75(+3.02%)
Jun 04, 2021
255.92
259.88
255.16
256.30
302,027
+1.35(+0.53%)
Jun 03, 2021
255.33
257.94
250.37
254.95
480,181
-3.61(-1.40%)
Jun 02, 2021
262.36
264.93
257.62
258.56
353,712
-3.23(-1.23%)
Jun 01, 2021
261.60
264.04
253.06
261.79
571,336
+1.93(+0.74%)
May 28, 2021
261.19
266.75
259.75
259.86
491,401
+0.63(+0.24%)
May 27, 2021
256.02
261.16
250.00
259.23
766,392
+1.73(+0.67%)
May 26, 2021
254.58
259.51
252.02
257.50
601,789
+5.06(+2.00%)
May 25, 2021
247.85
254.28
247.79
252.44
504,000
+5.23(+2.12%)
May 24, 2021
250.95
253.61
246.96
247.21
428,900
-0.95(-0.38%)
May 21, 2021
248.89
252.09
243.00
248.16
958,878
+0.59(+0.24%)
May 20, 2021
236.66
250.57
236.50
247.57
1,317,237
+12.49(+5.31%)
May 19, 2021
219.71
235.80
218.50
235.08
1,068,639
+8.50(+3.75%)
May 18, 2021
227.71
233.66
224.65
226.58
1,174,606
+1.74(+0.77%)
May 17, 2021
221.28
225.74
213.12
224.84
1,762,752
+2.20(+0.99%)
May 14, 2021
223.26
227.93
216.39
222.64
1,743,315
+0.64(+0.29%)
May 13, 2021
239.01
242.37
218.64
222.00
3,046,161
-17.68(-7.38%)
May 12, 2021
262.48
266.96
233.34
239.68
5,587,062
-50.22(-17.32%)
May 11, 2021
270.02
292.08
267.56
289.90
851,192
+8.31(+2.95%)
May 10, 2021
284.53
285.99
273.18
281.59
543,076
-7.20(-2.49%)
May 07, 2021
283.72
293.50
278.28
288.79
554,514
+10.79(+3.88%)
May 06, 2021
284.34
284.34
275.72
278.00
860,032
-8.90(-3.10%)
May 05, 2021
292.40
297.98
285.27
286.90
308,631
-2.55(-0.88%)
May 04, 2021
310.01
310.86
287.22
289.45
1,148,717
-24.19(-7.71%)
May 03, 2021
316.33
322.70
312.81
313.64
474,511
-4.24(-1.33%)
Apr 30, 2021
317.66
326.22
316.25
317.88
302,600
-6.37(-1.96%)
Apr 29, 2021
327.52
329.00
319.59
324.25
437,430
+0.30(+0.09%)
Apr 28, 2021
309.49
324.59
307.69
323.95
531,161
+14.10(+4.55%)
Apr 27, 2021
313.23
318.78
308.17
309.85
367,252
+0.74(+0.24%)
Apr 26, 2021
298.32
309.78
298.16
309.11
270,961
+13.01(+4.39%)
Apr 23, 2021
294.29
300.27
293.59
296.10
460,600
+0.20(+0.07%)
Apr 22, 2021
293.06
301.49
293.06
295.90
439,798
+3.38(+1.16%)
Apr 21, 2021
288.15
293.48
287.06
292.52
254,453
+1.94(+0.67%)
Apr 20, 2021
289.01
291.53
285.93
290.58
309,177
+1.52(+0.53%)
Apr 19, 2021
294.36
295.05
283.89
289.06
369,759
-6.19(-2.10%)
Apr 16, 2021
296.81
297.83
292.87
295.25
310,400
+0.03(+0.01%)
Apr 15, 2021
292.09
296.97
290.25
295.22
337,398
+5.17(+1.78%)
Apr 14, 2021
296.22
302.37
287.77
290.05
321,060
-4.37(-1.48%)
Apr 13, 2021
292.64
297.92
291.21
294.42
464,637
+6.22(+2.16%)
Apr 12, 2021
294.64
294.64
286.75
288.20
364,416
-9.98(-3.35%)
Apr 09, 2021
298.88
301.62
291.06
298.18
544,500
-3.28(-1.09%)
Apr 08, 2021
306.30
307.43
300.68
301.46
447,768
+1.53(+0.51%)
Apr 07, 2021
296.80
303.68
293.22
299.93
263,212
+0.53(+0.18%)
Apr 06, 2021
300.00
306.32
295.01
299.40
382,708
+1.40(+0.47%)
Apr 05, 2021
298.11
300.00
293.30
298.00
596,928
+4.70(+1.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.