Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Wix.com Ltd (NQ: WIX )

119.83 +0.30 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	289.15	295.30	286.63	293.30	629,200	+14.08(+5.04%)
Mar 31, 2021	270.00	280.98	269.41	279.22	886,991	+12.23(+4.58%)
Mar 30, 2021	267.96	271.68	264.59	266.99	604,423	-3.33(-1.23%)
Mar 29, 2021	277.69	279.90	263.66	270.32	626,640	-10.46(-3.73%)
Mar 26, 2021	271.83	281.35	269.45	280.78	639,200	+10.30(+3.81%)
Mar 25, 2021	273.57	282.22	268.24	270.48	957,072	-7.28(-2.62%)
Mar 24, 2021	295.17	296.38	277.15	277.76	694,324	-14.71(-5.03%)
Mar 23, 2021	299.85	304.06	291.32	292.47	303,196	-3.74(-1.26%)
Mar 22, 2021	292.46	299.66	292.05	296.21	517,956	+6.61(+2.28%)
Mar 19, 2021	296.82	298.44	287.52	289.60	723,500	-8.90(-2.98%)
Mar 18, 2021	303.66	303.66	293.00	298.50	499,957	-10.94(-3.54%)
Mar 17, 2021	297.00	310.54	289.49	309.44	478,179	+7.91(+2.62%)
Mar 16, 2021	302.17	311.98	298.25	301.53	507,874	+0.33(+0.11%)
Mar 15, 2021	302.70	304.94	294.21	301.20	250,666	+0.98(+0.33%)
Mar 12, 2021	297.69	300.63	290.59	300.22	353,700	-3.45(-1.14%)
Mar 11, 2021	303.50	307.53	294.00	303.67	463,286	+12.46(+4.28%)
Mar 10, 2021	311.00	313.85	289.02	291.21	632,522	-13.41(-4.40%)
Mar 09, 2021	294.07	308.40	291.26	304.62	722,128	+24.86(+8.89%)
Mar 08, 2021	306.06	313.02	279.01	279.76	714,697	-28.97(-9.38%)
Mar 05, 2021	308.41	310.99	285.61	308.73	948,100	+4.72(+1.55%)
Mar 04, 2021	318.44	322.32	299.22	304.01	1,220,064	-16.66(-5.20%)
Mar 03, 2021	340.77	342.11	318.66	320.67	775,440	-22.27(-6.49%)
Mar 02, 2021	348.22	351.98	339.34	342.94	601,517	+2.42(+0.71%)
Mar 01, 2021	354.55	361.62	338.17	340.52	737,557	-8.05(-2.31%)
Feb 26, 2021	334.02	355.00	333.56	348.57	1,041,800	+15.07(+4.52%)
Feb 25, 2021	346.08	360.13	328.84	333.50	958,530	-17.67(-5.03%)
Feb 24, 2021	336.86	354.23	327.56	351.17	708,296	+12.06(+3.56%)
Feb 23, 2021	320.84	344.55	307.11	339.11	1,195,066	+3.28(+0.98%)
Feb 22, 2021	345.00	349.21	328.44	335.83	1,139,931	-17.26(-4.89%)
Feb 19, 2021	343.26	362.07	342.77	353.09	1,646,400	+8.97(+2.61%)
Feb 18, 2021	296.20	353.15	296.00	344.12	3,683,084	+41.96(+13.89%)
Feb 17, 2021	292.29	304.00	275.01	302.16	2,297,723	+22.70(+8.12%)
Feb 16, 2021	294.66	297.20	278.53	279.46	862,844	-13.35(-4.56%)
Feb 12, 2021	295.51	295.77	290.54	292.81	492,400	-3.00(-1.01%)
Feb 11, 2021	291.01	296.98	288.00	295.81	549,991	+5.29(+1.82%)
Feb 10, 2021	286.22	295.49	282.85	290.52	453,297	+7.01(+2.47%)
Feb 09, 2021	282.99	286.72	277.72	283.51	463,307	+1.30(+0.46%)
Feb 08, 2021	277.19	282.91	274.52	282.21	380,491	+5.08(+1.83%)
Feb 05, 2021	283.00	286.15	275.36	277.13	396,600	-1.21(-0.43%)
Feb 04, 2021	279.92	282.81	276.18	278.34	492,130	+0.72(+0.26%)
Feb 03, 2021	279.86	283.32	274.96	277.62	448,326	+0.56(+0.20%)
Feb 02, 2021	263.24	277.92	262.80	277.06	788,569	+17.07(+6.57%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Wix.com Ltd (NQ: WIX )

Historical Prices