NasdaqGS - Nasdaq Real Time Price USD

Wix.com Ltd. (WIX)

149.10
-5.65
(-3.65%)
At close: June 13 at 4:00:00 PM EDT
148.95
-0.15
(-0.10%)
After hours: June 13 at 7:57:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025150.30151.75146.96149.10149.102,182,000
Jun 12, 2025155.31156.84153.76154.75154.75783,500
Jun 11, 2025159.01159.10154.57155.50155.50824,600
Jun 10, 2025155.00159.49154.20158.62158.621,699,200
Jun 9, 2025152.73155.84151.71153.96153.961,030,600
Jun 6, 2025154.24154.24150.47152.32152.32502,100
Jun 5, 2025153.06154.58152.26153.25153.25555,200
Jun 4, 2025151.23154.64151.23153.25153.25516,300
Jun 3, 2025147.82152.30145.64151.65151.651,115,800
Jun 2, 2025148.00149.53144.74148.96148.96795,400
May 30, 2025150.12152.27147.45148.95148.951,137,700
May 29, 2025153.60154.00148.94150.93150.93785,000
May 28, 2025152.00156.56151.78152.30152.30911,300
May 27, 2025153.94156.01151.80152.16152.161,539,400
May 23, 2025154.19156.76150.96151.26151.261,340,800
May 22, 2025154.00157.68153.32154.99154.991,702,300
May 21, 2025167.80168.30151.46152.34152.344,607,900
May 20, 2025180.60182.22178.18181.74181.741,210,500
May 19, 2025179.69181.27177.02180.22180.22456,900
May 16, 2025183.28184.05180.77182.75182.75458,700
May 15, 2025187.07187.72181.85182.91182.91665,600
May 14, 2025184.90191.24181.51189.61189.611,177,500
May 13, 2025179.82186.96178.97184.89184.891,074,000
May 12, 2025178.38180.00175.68179.71179.71868,700
May 9, 2025172.17175.75169.95171.53171.53722,700
May 8, 2025168.67172.74166.48172.27172.27713,800
May 7, 2025165.31168.40164.71166.45166.45393,500
May 6, 2025163.46168.12161.68164.13164.13605,400
May 5, 2025165.21169.75163.96166.43166.43582,600
May 2, 2025169.94170.00163.78166.83166.83801,300
May 1, 2025169.73173.02167.40167.93167.93499,300
Apr 30, 2025167.72169.68165.05169.59169.59394,100
Apr 29, 2025165.23171.11164.71169.98169.98507,100
Apr 28, 2025166.45167.06163.39164.78164.78595,100
Apr 25, 2025166.56168.99165.27166.43166.43338,200
Apr 24, 2025159.07166.60159.07165.23165.23664,000
Apr 23, 2025161.42164.89157.39158.86158.86755,200
Apr 22, 2025149.76156.98147.76154.61154.61564,500
Apr 21, 2025158.43158.43146.22146.50146.50970,700
Apr 17, 2025159.98160.97157.94159.76159.76665,800
Apr 16, 2025158.05163.96158.05161.05161.05502,000
Apr 15, 2025159.42163.63159.42160.81160.81491,700
Apr 14, 2025162.25163.62156.62158.74158.74425,400
Apr 11, 2025156.31161.20154.71158.50158.50823,800
Apr 10, 2025162.17162.17150.81155.68155.68793,900
Apr 9, 2025148.06169.19142.83164.97164.972,044,200
Apr 8, 2025153.05157.29145.50149.60149.601,496,500
Apr 7, 2025146.16157.83142.36147.36147.361,238,000
Apr 4, 2025150.74152.44143.71150.01150.011,297,500
Apr 3, 2025158.39159.81150.81155.94155.94976,000
Apr 2, 2025160.33168.81160.33165.87165.87549,300
Apr 1, 2025163.38164.49159.25164.00164.00713,800
Mar 31, 2025163.00164.91159.27163.38163.38925,600
Mar 28, 2025171.82174.25164.28166.36166.36734,500
Mar 27, 2025168.84175.83165.94173.88173.88623,500
Mar 26, 2025171.90172.76166.65168.63168.63472,700
Mar 25, 2025174.67178.40172.52173.31173.31631,700
Mar 24, 2025173.17175.18172.12172.75172.75713,700
Mar 21, 2025170.34172.64165.29172.33172.331,017,200
Mar 20, 2025170.64172.72168.43169.13169.13618,200
Mar 19, 2025170.61173.00169.28172.41172.411,022,000
Mar 18, 2025173.26174.00167.15168.11168.11860,200
Mar 17, 2025172.22176.96170.59174.99174.99806,300
Mar 14, 2025175.00176.97171.59172.59172.59952,100
Mar 13, 2025174.45174.45169.31172.83172.83582,800
Mar 12, 2025183.74183.74172.81175.00175.001,108,700
Mar 11, 2025170.87175.87169.54175.87175.871,249,200
Mar 10, 2025181.23181.51169.72170.40170.401,198,400
Mar 7, 2025186.05190.93178.50186.56186.561,495,800
Mar 6, 2025193.20195.15184.19187.00187.001,153,000
Mar 5, 2025190.26197.85189.18197.53197.53681,100
Mar 4, 2025187.60191.50183.95188.29188.291,118,700
Mar 3, 2025200.32202.43188.34189.37189.37654,600
Feb 28, 2025199.07202.65196.21200.69200.69818,600
Feb 27, 2025202.00207.45195.62202.02202.021,032,800
Feb 26, 2025200.00203.92198.88199.16199.16695,400
Feb 25, 2025201.04203.92194.73199.21199.211,059,100
Feb 24, 2025198.44202.49192.28202.32202.32767,600
Feb 21, 2025204.00207.22197.37198.11198.11919,700
Feb 20, 2025215.00215.00202.42203.65203.651,287,400
Feb 19, 2025234.84239.73211.57217.00217.002,925,800
Feb 18, 2025230.90232.00219.45227.78227.781,671,600
Feb 14, 2025223.85224.50220.86223.70223.70608,100
Feb 13, 2025231.35231.54225.02226.18226.18573,700
Feb 12, 2025224.59232.50224.55230.78230.78624,700
Feb 11, 2025223.13227.59221.10227.41227.41600,300
Feb 10, 2025220.84224.17216.61224.17224.17910,600
Feb 7, 2025224.30228.74218.87220.31220.31563,600
Feb 6, 2025225.70226.43220.48222.78222.78319,900
Feb 5, 2025226.50227.30222.79224.85224.85590,000
Feb 4, 2025231.29232.24226.70227.42227.42613,700
Feb 3, 2025225.41231.07223.00230.49230.491,151,600
Jan 31, 2025246.78246.78236.81238.89238.89828,900
Jan 30, 2025242.26245.98238.62242.39242.39561,200
Jan 29, 2025245.47246.09240.98242.14242.14759,900
Jan 28, 2025235.36247.11233.09246.76246.761,045,800
Jan 27, 2025227.99238.44219.66234.42234.42621,800
Jan 24, 2025237.17241.42234.12235.01235.01413,300
Jan 23, 2025235.00236.57231.69236.56236.56387,200
Jan 22, 2025238.17240.79230.52235.00235.00790,200
Jan 21, 2025246.50246.82237.49238.17238.17973,800
Jan 17, 2025244.21245.18240.17240.89240.89549,400
Jan 16, 2025241.85246.82240.40241.72241.72721,100
Jan 15, 2025239.00244.10235.81241.84241.841,173,200
Jan 14, 2025227.67239.10225.40236.36236.362,215,900
Jan 13, 2025222.53229.43220.75224.58224.581,229,300
Jan 10, 2025219.74221.37216.04218.62218.62417,600
Jan 8, 2025221.80226.51220.19224.49224.49450,400
Jan 7, 2025227.02228.52216.71220.71220.71776,800
Jan 6, 2025225.25228.00223.55226.95226.95651,100
Jan 3, 2025218.99223.79216.00222.75222.75471,900
Jan 2, 2025214.18216.85208.00216.53216.53551,400
Dec 31, 2024217.68217.68212.70214.55214.55306,100
Dec 30, 2024214.80218.25212.81217.39217.39454,400
Dec 27, 2024223.71225.11217.09218.30218.30263,400
Dec 26, 2024224.88226.54222.76223.90223.90284,800
Dec 24, 2024222.49226.50221.44226.22226.22222,100
Dec 23, 2024220.34222.03218.50221.00221.00631,800
Dec 20, 2024216.93223.77215.96221.37221.37538,500
Dec 19, 2024217.66226.00215.69217.43217.43699,100
Dec 18, 2024220.00224.09213.96215.14215.14728,800
Dec 17, 2024215.79219.37214.36218.98218.98469,800
Dec 16, 2024220.11225.27216.30216.71216.71540,500
Dec 13, 2024224.00225.98218.13219.61219.61528,500
Dec 12, 2024216.47224.95215.92224.50224.50699,000
Dec 11, 2024214.67217.95212.34216.99216.99353,000
Dec 10, 2024212.41215.93207.00211.43211.43418,300
Dec 9, 2024216.80219.94213.36214.74214.74657,600
Dec 6, 2024221.97224.27217.10219.68219.68417,600
Dec 5, 2024226.78228.07220.18221.22221.22670,600
Dec 4, 2024220.54229.79219.73229.35229.35948,200
Dec 3, 2024220.22225.43218.09219.72219.72530,800
Dec 2, 2024223.00225.80219.56220.51220.51623,500
Nov 29, 2024218.75224.27218.59223.74223.74283,500
Nov 27, 2024222.78222.88217.26218.91218.91605,200
Nov 26, 2024221.50224.33219.00222.44222.44711,300
Nov 25, 2024217.33223.95216.23223.41223.41961,400
Nov 22, 2024214.00217.87211.40217.20217.201,270,200
Nov 21, 2024211.00220.22208.49219.19219.19989,500
Nov 20, 2024209.00213.86198.00210.27210.272,686,000
Nov 19, 2024178.55184.63175.06183.95183.95826,600
Nov 18, 2024181.72182.24178.07180.33180.33648,800
Nov 15, 2024183.96183.96178.32180.01180.01339,000
Nov 14, 2024184.53188.13183.45184.01184.01360,100
Nov 13, 2024189.13191.97183.29184.34184.34803,100
Nov 12, 2024183.75192.00183.64188.94188.94740,300
Nov 11, 2024172.50184.31171.63183.64183.64846,300
Nov 8, 2024171.35172.80169.29172.50172.50379,500
Nov 7, 2024167.43172.35167.43172.04172.04461,400
Nov 6, 2024166.31169.11166.15166.88166.88355,400
Nov 5, 2024163.64166.34162.96165.80165.80217,700
Nov 4, 2024163.02165.15161.78163.41163.41226,200
Nov 1, 2024166.00166.00161.84163.94163.94396,600
Oct 31, 2024167.01168.39165.05167.12167.12313,200
Oct 30, 2024169.09170.77166.64167.88167.88337,500
Oct 29, 2024165.63169.65163.70169.59169.59341,200
Oct 28, 2024164.64169.39164.39164.50164.50295,000
Oct 25, 2024162.93167.41162.62164.27164.27211,100
Oct 24, 2024164.00164.50161.12162.46162.46272,300
Oct 23, 2024166.70168.44163.65164.12164.12155,600
Oct 22, 2024171.50171.90165.65166.93166.93311,400
Oct 21, 2024173.02174.77169.42172.47172.47303,100
Oct 18, 2024179.00179.00170.99173.39173.39442,400
Oct 17, 2024171.80178.74171.80177.24177.24976,900
Oct 16, 2024167.30173.20166.52171.77171.77547,600
Oct 15, 2024163.35169.62163.35166.63166.63357,000
Oct 14, 2024168.35168.87162.26162.76162.76287,000
Oct 11, 2024167.34169.39165.68167.59167.59495,500
Oct 10, 2024160.69168.01160.30167.10167.10536,100
Oct 9, 2024158.11161.18155.72161.18161.18222,700
Oct 8, 2024157.64161.01156.56158.11158.11363,100
Oct 7, 2024159.73160.95156.54158.08158.08251,100
Oct 4, 2024158.07160.00156.34159.73159.73194,000
Oct 3, 2024158.16159.34156.02156.75156.75242,500
Oct 2, 2024157.49160.60155.83160.09160.09288,000
Oct 1, 2024165.25165.35157.30157.49157.49375,800
Sep 30, 2024168.76171.68165.09167.17167.17277,000
Sep 27, 2024171.74172.21167.15168.30168.30266,100
Sep 26, 2024171.09172.45168.22171.74171.74823,600
Sep 25, 2024164.50170.07162.89169.74169.74322,600
Sep 24, 2024165.01165.01161.46164.29164.29291,400
Sep 23, 2024163.58165.62162.26163.87163.87324,300
Sep 20, 2024161.09161.46158.75160.64160.64501,300
Sep 19, 2024162.99164.00160.59161.10161.10303,100
Sep 18, 2024159.60163.60158.82159.54159.54230,800
Sep 17, 2024158.09161.14156.66160.15160.15310,500
Sep 16, 2024156.98158.89155.08156.59156.59455,300
Sep 13, 2024154.50158.10153.14156.74156.74622,700
Sep 12, 2024153.03154.68151.67153.72153.72535,300
Sep 11, 2024153.66154.37150.39152.80152.80568,400
Sep 10, 2024157.50157.50152.37153.66153.66273,100
Sep 9, 2024158.07159.53155.74156.40156.40415,200
Sep 6, 2024160.33161.63155.28156.08156.08347,000
Sep 5, 2024157.61162.00157.50159.58159.58302,700
Sep 4, 2024156.10158.46154.73158.13158.13279,700
Sep 3, 2024164.97167.24156.93157.43157.43449,600
Aug 30, 2024163.75166.93162.87166.62166.62304,300
Aug 29, 2024164.63166.95162.77163.32163.32209,400
Aug 28, 2024166.07166.93162.37163.99163.99172,500
Aug 27, 2024164.57167.32160.11166.86166.86351,400
Aug 26, 2024167.81175.75165.16165.95165.95626,200
Aug 23, 2024166.00169.50165.27167.97167.97267,500
Aug 22, 2024169.30170.12164.62165.11165.11367,000
Aug 21, 2024169.85171.14167.89169.30169.30273,000
Aug 20, 2024170.00171.98167.91170.03170.03313,800
Aug 19, 2024163.40171.14163.04171.13171.13556,200
Aug 16, 2024162.90165.00161.63163.64163.64328,400
Aug 15, 2024159.29163.19157.35163.05163.05461,600
Aug 14, 2024159.76160.77155.50159.05159.05465,400
Aug 13, 2024160.00161.15157.84158.95158.95366,200
Aug 12, 2024162.16163.00156.80159.16159.16383,700
Aug 9, 2024161.80163.21160.01162.45162.45329,500
Aug 8, 2024157.00163.88157.00163.72163.72406,700
Aug 7, 2024158.00164.55151.53156.35156.35965,800
Aug 6, 2024149.95158.27148.47157.06157.061,394,600
Aug 5, 2024137.95151.96137.94149.86149.86675,200
Aug 2, 2024144.31148.73142.00148.02148.02494,600
Aug 1, 2024156.18156.83146.79147.93147.93369,200
Jul 31, 2024157.18157.47154.65155.93155.93234,400
Jul 30, 2024157.00157.82150.70155.08155.08484,200
Jul 29, 2024156.81158.17154.62156.00156.00375,200
Jul 26, 2024158.45159.78155.40155.81155.81368,400
Jul 25, 2024159.24161.31152.50155.43155.43581,300
Jul 24, 2024166.20167.73160.94161.47161.47239,500
Jul 23, 2024167.15169.58166.12168.74168.74268,100
Jul 22, 2024165.02167.21164.05166.12166.12287,000
Jul 19, 2024162.01164.71160.93163.30163.30544,500
Jul 18, 2024162.29163.29158.95162.68162.68526,800
Jul 17, 2024164.25164.99158.77161.73161.73415,300
Jul 16, 2024167.18169.34165.15167.55167.55344,100
Jul 15, 2024166.87168.59164.35165.63165.63394,100
Jul 12, 2024162.88166.30162.01166.05166.05410,400
Jul 11, 2024163.25164.90159.49163.72163.72669,000
Jul 10, 2024159.21163.26156.95163.01163.01681,400
Jul 9, 2024153.87157.08152.65156.79156.79365,800
Jul 8, 2024154.00156.98152.36155.53155.53561,200
Jul 5, 2024155.83156.95153.64154.21154.21466,100
Jul 3, 2024157.03158.19155.76156.10156.10488,700
Jul 2, 2024156.48158.24155.55157.73157.73355,400
Jul 1, 2024159.31159.31155.42157.32157.32442,100
Jun 28, 2024159.12161.18156.39159.07159.07513,300
Jun 27, 2024157.37159.24157.26159.19159.19406,100
Jun 26, 2024156.52157.86155.52157.37157.37375,100
Jun 25, 2024159.17159.17155.49157.10157.10293,400
Jun 24, 2024157.31159.55156.66158.05158.05375,100
Jun 21, 2024159.41159.41156.20158.32158.32414,800
Jun 20, 2024159.24159.25155.74157.89157.89400,400
Jun 18, 2024160.20161.75158.77159.98159.98503,600
Jun 17, 2024163.50163.50159.99161.33161.33377,600
Jun 14, 2024164.94165.33163.46163.61163.61327,100

Related Tickers

CHKP Check Point Software Technologies Ltd.
218.93
-1.80%
 
TWLO Twilio Inc.
113.39
-2.08%
 
S SentinelOne, Inc.
17.25
-3.52%
 
CYBR CyberArk Software Ltd.
386.69
-1.38%
 
OKTA Okta, Inc.
97.48
-2.70%
 
GDDY GoDaddy Inc.
175.74
-1.14%
 
DBX Dropbox, Inc.
28.09
+0.14%
 
MDB MongoDB, Inc.
205.63
-2.39%
 
FTNT Fortinet, Inc.
100.83
-0.82%
 
FOUR Shift4 Payments, Inc.
88.72
-4.92%