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 )

166.12 +2.82 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	165.02	167.21	164.05	166.12	287,009	+2.82(+1.73%)
Jul 19, 2024	162.01	164.71	160.93	163.30	544,528	+0.62(+0.38%)
Jul 18, 2024	162.29	163.29	158.94	162.68	526,825	+0.95(+0.59%)
Jul 17, 2024	164.25	164.99	158.77	161.73	415,334	-5.82(-3.47%)
Jul 16, 2024	167.18	169.34	165.15	167.55	344,250	+1.92(+1.16%)
Jul 15, 2024	166.87	168.59	164.35	165.63	394,143	-0.42(-0.25%)
Jul 12, 2024	162.88	166.30	162.01	166.05	410,428	+2.33(+1.42%)
Jul 11, 2024	163.25	164.90	159.49	163.72	668,992	+0.71(+0.44%)
Jul 10, 2024	159.21	163.26	156.95	163.01	681,431	+6.22(+3.97%)
Jul 09, 2024	153.87	157.08	152.65	156.79	365,821	+1.26(+0.81%)
Jul 08, 2024	154.00	156.98	152.36	155.53	561,154	+1.32(+0.86%)
Jul 05, 2024	155.83	156.95	153.64	154.21	466,073	-1.89(-1.21%)
Jul 03, 2024	157.03	158.19	155.76	156.10	488,702	-1.63(-1.03%)
Jul 02, 2024	156.48	158.24	155.55	157.73	355,450	+0.41(+0.26%)
Jul 01, 2024	159.31	159.31	155.42	157.32	442,141	-1.75(-1.10%)
Jun 28, 2024	159.12	161.18	156.39	159.07	513,275	-0.12(-0.08%)
Jun 27, 2024	157.37	159.24	157.26	159.19	406,056	+1.82(+1.16%)
Jun 26, 2024	156.52	157.86	155.52	157.37	375,101	+0.27(+0.17%)
Jun 25, 2024	159.17	159.17	155.49	157.10	293,370	-0.95(-0.60%)
Jun 24, 2024	157.31	159.55	156.66	158.05	374,949	-0.27(-0.17%)
Jun 21, 2024	159.41	159.41	156.20	158.32	414,773	+0.43(+0.27%)
Jun 20, 2024	159.24	159.25	155.74	157.89	400,424	-2.09(-1.31%)
Jun 18, 2024	160.20	161.75	158.77	159.98	503,659	-1.35(-0.84%)
Jun 17, 2024	163.50	163.50	159.99	161.33	377,623	-2.28(-1.39%)
Jun 14, 2024	164.94	165.33	163.46	163.61	327,299	-1.68(-1.02%)
Jun 13, 2024	168.93	169.71	164.13	165.29	460,880	-3.44(-2.04%)
Jun 12, 2024	170.52	172.63	167.57	168.73	505,282	+0.24(+0.14%)
Jun 11, 2024	168.00	170.09	166.35	168.49	798,694	-0.34(-0.20%)
Jun 10, 2024	169.60	171.69	167.71	168.83	681,725	-0.77(-0.45%)
Jun 07, 2024	174.04	175.45	168.29	169.60	1,135,508	-6.41(-3.64%)
Jun 06, 2024	172.62	178.65	172.40	176.01	1,032,711	+3.21(+1.86%)
Jun 05, 2024	165.79	173.00	164.81	172.80	1,077,318	+8.13(+4.94%)
Jun 04, 2024	163.05	164.68	159.21	164.67	1,165,022	-1.97(-1.18%)
Jun 03, 2024	162.41	166.69	160.67	166.64	988,314	+5.54(+3.44%)
May 31, 2024	162.16	163.00	155.40	161.10	1,486,966	-1.15(-0.71%)
May 30, 2024	164.59	165.00	162.02	162.25	495,484	-2.58(-1.57%)
May 29, 2024	164.01	165.55	163.14	164.83	559,634	-0.23(-0.14%)
May 28, 2024	168.52	169.24	164.28	165.06	625,413	-4.94(-2.91%)
May 24, 2024	165.20	170.34	165.20	170.00	838,816	+4.79(+2.90%)
May 23, 2024	169.06	169.49	162.88	165.21	953,960	-1.98(-1.18%)
May 22, 2024	170.26	170.94	164.08	167.19	2,105,649	-5.81(-3.36%)
May 21, 2024	166.45	174.09	165.28	173.00	1,830,498	+4.98(+2.96%)
May 20, 2024	152.00	170.41	147.55	168.02	5,036,220	+32.34(+23.84%)
May 17, 2024	135.25	136.90	134.74	135.68	1,027,255	+0.47(+0.35%)
May 16, 2024	136.80	137.91	135.21	135.21	775,695	-2.15(-1.57%)
May 15, 2024	134.87	138.30	134.87	137.36	899,047	+3.77(+2.82%)
May 14, 2024	127.49	135.34	127.49	133.59	1,140,438	+6.58(+5.18%)
May 13, 2024	125.79	129.44	125.44	127.01	1,031,945	+4.75(+3.89%)
May 10, 2024	122.37	123.35	120.78	122.26	926,808	-0.62(-0.50%)
May 09, 2024	121.72	123.67	121.23	122.88	476,449	+1.77(+1.46%)
May 08, 2024	119.89	122.04	119.25	121.11	505,181	-1.03(-0.84%)
May 07, 2024	119.75	122.35	118.61	122.14	518,827	+2.14(+1.78%)
May 06, 2024	120.03	120.58	119.34	120.00	402,851	+0.17(+0.14%)
May 03, 2024	122.18	122.32	119.26	119.83	329,683	+0.30(+0.25%)
May 02, 2024	119.86	120.59	117.58	119.53	483,395	+0.55(+0.46%)

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