Wix.Com Ltd

WIX
🏛️ usa →
177.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 157.17 160.10 155.55 157.79 0.3M
2021-12-30 152.75 160.27 152.24 158.58 0.5M
2021-12-29 156.26 157.35 152.54 153.29 0.4M
2021-12-28 159.22 161.34 154.57 156.65 0.4M
2021-12-27 163.00 163.96 158.46 159.29 0.4M
2021-12-23 156.24 164.10 155.70 162.87 0.9M
2021-12-22 155.32 160.57 154.63 159.00 0.8M
2021-12-21 147.54 159.43 145.26 157.76 1.1M
2021-12-20 143.30 145.94 140.70 144.41 0.7M
2021-12-17 138.49 145.99 135.01 145.28 1.3M
2021-12-16 143.39 146.00 136.70 138.73 0.9M
2021-12-15 139.66 142.67 133.00 141.27 1.3M
2021-12-14 139.73 144.62 137.68 139.16 1.3M
2021-12-13 143.30 148.95 140.85 143.06 0.7M
2021-12-10 153.26 155.40 143.47 145.32 0.5M
2021-12-09 156.83 161.00 149.84 152.59 0.6M
2021-12-08 150.32 159.99 148.22 158.63 0.6M
2021-12-07 153.47 158.83 150.54 151.08 0.8M
2021-12-06 143.29 151.16 140.01 148.60 0.6M
2021-12-03 147.92 147.92 138.23 144.36 1.1M
2021-12-02 145.48 150.42 143.27 148.16 0.8M
2021-12-01 154.46 157.00 146.23 146.46 0.9M
2021-11-30 159.88 161.96 152.02 152.80 1.2M
2021-11-29 161.83 163.16 154.18 159.37 0.8M
2021-11-26 162.11 171.78 159.19 159.55 0.6M
2021-11-24 157.20 165.34 154.00 160.63 0.8M
2021-11-23 160.67 162.18 154.20 157.43 1.1M
2021-11-22 169.66 171.00 159.65 160.04 1.4M
2021-11-19 178.44 179.41 169.54 169.59 1.1M
2021-11-18 182.20 182.44 174.46 176.96 0.8M
2021-11-17 192.90 193.50 180.47 182.16 1.3M
2021-11-16 196.38 197.93 192.03 194.76 0.6M
2021-11-15 198.99 201.92 196.84 198.17 0.6M
2021-11-12 189.14 203.82 189.14 199.94 1.4M
2021-11-11 206.44 207.00 187.72 189.14 1.7M
2021-11-10 198.34 206.91 195.04 198.22 1.7M
2021-11-09 199.34 205.83 194.78 200.90 0.9M
2021-11-08 196.19 199.49 194.30 196.69 0.7M
2021-11-05 196.15 197.97 190.19 194.29 0.5M
2021-11-04 190.80 199.34 187.21 197.08 2.0M
2021-11-03 184.47 184.83 182.36 183.98 0.9M
2021-11-02 191.02 191.02 183.97 184.64 0.5M
2021-11-01 185.82 192.55 184.77 192.02 0.6M
2021-10-29 191.42 191.60 185.26 185.96 0.7M
2021-10-27 197.05 198.95 188.98 189.23 0.4M
2021-10-26 202.59 202.71 196.67 197.95 0.3M
2021-10-25 198.55 201.15 196.33 199.45 0.5M
2021-10-22 200.16 200.16 194.14 197.17 0.3M
2021-10-21 192.14 202.32 191.26 200.92 0.7M
2021-10-20 197.06 198.64 193.49 197.35 0.4M
2021-10-19 195.00 199.00 194.88 196.27 0.4M
2021-10-18 188.43 196.66 188.10 194.01 0.4M
2021-10-15 190.23 191.52 186.30 189.25 0.4M
2021-10-14 190.66 194.05 189.34 190.28 0.4M
2021-10-13 184.33 187.84 183.00 187.74 0.4M
2021-10-12 181.89 184.50 180.91 182.69 0.3M
2021-10-11 183.74 186.92 181.64 181.93 0.3M
2021-10-08 186.85 189.46 184.64 184.84 0.6M
2021-10-07 180.23 188.54 180.23 185.92 1.1M
2021-10-06 175.13 178.57 171.37 178.46 1.7M
2021-10-05 181.04 184.47 176.98 177.11 0.7M
2021-10-04 186.50 186.56 177.20 179.72 1.3M
2021-10-01 195.90 197.58 187.40 187.73 1.0M
2021-09-30 194.15 197.44 192.44 195.97 1.0M
2021-09-29 205.26 206.13 193.73 193.88 0.6M
2021-09-28 203.19 204.80 196.67 203.07 0.8M
2021-09-27 204.79 207.52 201.07 205.27 0.4M
2021-09-24 207.49 209.02 204.07 206.89 0.4M
2021-09-23 210.49 211.44 203.46 208.11 0.6M
2021-09-22 207.50 210.93 206.37 210.00 0.5M
2021-09-21 208.64 210.32 205.52 207.59 0.3M
2021-09-20 207.21 209.63 204.32 208.24 0.4M
2021-09-17 211.07 215.22 210.44 211.68 0.6M
2021-09-16 211.39 212.73 206.24 209.40 0.8M
2021-09-15 213.00 215.50 210.74 212.86 0.6M
2021-09-14 214.63 217.76 213.93 214.78 0.5M
2021-09-13 216.12 217.75 209.28 214.61 1.0M
2021-09-10 227.04 228.74 215.85 216.00 0.6M
2021-09-09 225.20 230.63 223.68 227.39 0.4M
2021-09-08 229.00 229.00 221.17 224.27 0.5M
2021-09-07 233.77 234.99 225.61 230.33 0.4M
2021-09-03 226.23 233.81 225.58 233.72 0.5M
2021-09-02 224.34 231.39 223.75 227.85 0.7M
2021-09-01 222.41 225.80 221.88 224.31 0.6M
2021-08-31 224.56 225.73 221.22 222.08 0.6M
2021-08-30 223.13 226.59 220.36 224.58 0.4M
2021-08-27 221.68 224.77 219.55 223.51 0.5M
2021-08-26 223.38 229.25 219.35 221.97 0.7M
2021-08-25 225.27 227.74 221.51 224.53 0.6M
2021-08-24 214.37 225.65 214.37 224.32 1.4M
2021-08-23 213.93 216.52 211.46 211.47 1.1M
2021-08-20 215.29 216.26 209.65 210.55 0.9M
2021-08-19 202.11 219.98 201.82 216.45 2.1M
2021-08-18 201.24 208.70 200.84 204.41 0.7M
2021-08-17 198.82 201.12 196.19 199.87 1.2M
2021-08-16 204.00 205.96 198.33 202.16 1.0M
2021-08-13 209.60 210.74 203.75 205.49 0.9M
2021-08-12 217.48 220.74 208.51 209.94 1.4M
2021-08-11 237.57 242.07 207.00 215.49 6.6M
2021-08-10 268.53 270.21 259.44 259.50 1.1M
2021-08-09 269.01 273.71 267.00 269.91 0.6M
2021-08-06 273.00 274.07 265.00 267.68 0.6M
2021-08-05 290.90 291.09 272.68 273.98 1.4M
2021-08-04 295.50 299.26 292.32 294.36 0.3M
2021-08-03 299.08 302.76 290.23 295.11 0.3M
2021-08-02 299.56 302.77 292.00 298.66 0.2M
2021-07-30 300.43 304.36 296.59 298.64 0.3M
2021-07-29 300.73 304.50 299.07 303.20 0.2M
2021-07-28 300.00 307.72 299.93 302.49 0.4M
2021-07-27 304.64 307.98 292.25 297.24 0.3M
2021-07-26 302.30 306.72 295.24 304.71 0.3M
2021-07-23 301.81 306.38 298.80 302.51 0.4M
2021-07-22 300.00 309.00 298.93 303.09 0.6M
2021-07-21 292.64 298.00 290.17 297.32 0.3M
2021-07-20 293.21 297.56 287.91 295.70 0.5M
2021-07-19 276.20 291.44 272.00 290.92 0.7M
2021-07-16 280.17 282.44 275.46 276.30 0.2M
2021-07-15 280.50 285.55 273.63 277.97 0.4M
2021-07-14 298.50 300.68 281.20 281.23 0.6M
2021-07-13 297.01 302.37 296.01 296.77 0.4M
2021-07-12 298.70 300.81 290.81 297.12 0.4M
2021-07-09 292.53 295.43 288.27 294.81 0.3M
2021-07-08 291.01 295.28 287.58 291.87 0.3M
2021-07-07 302.33 302.49 293.09 297.84 0.5M
2021-07-06 289.69 300.89 289.35 299.90 0.6M
2021-07-02 293.92 296.21 286.74 288.80 0.3M
2021-07-01 291.25 293.63 288.76 291.89 0.4M
2021-06-30 290.50 293.92 287.18 290.28 0.6M
2021-06-29 300.24 301.41 291.66 292.17 0.7M
2021-06-28 296.76 305.85 296.13 299.33 0.5M
2021-06-25 306.94 308.99 298.07 303.08 3.6M
2021-06-24 296.97 305.16 293.53 305.00 0.9M
2021-06-23 294.53 299.00 293.85 297.30 0.4M
2021-06-22 287.91 298.03 284.70 295.13 0.5M
2021-06-21 299.45 299.45 284.42 285.97 0.8M
2021-06-18 296.48 302.99 295.00 299.70 0.6M
2021-06-17 279.06 297.84 279.06 296.90 0.7M
2021-06-16 280.90 285.97 276.48 281.34 0.4M
2021-06-15 284.37 284.65 277.13 279.27 0.4M
2021-06-14 281.57 289.12 281.57 284.93 0.5M
2021-06-11 272.79 281.17 272.79 280.17 0.4M
2021-06-10 264.85 272.25 259.04 271.87 0.6M
2021-06-09 271.40 273.75 263.55 266.04 0.5M
2021-06-08 267.95 275.00 264.08 271.17 0.6M
2021-06-07 258.35 270.29 258.35 264.05 1.1M
2021-06-04 255.92 259.88 255.16 256.30 0.3M
2021-06-03 255.33 257.94 250.37 254.95 0.5M
2021-06-02 262.36 264.93 257.62 258.56 0.4M
2021-06-01 261.60 264.04 253.06 261.79 0.6M
2021-05-28 261.19 266.75 259.75 259.86 0.5M
2021-05-27 256.02 261.16 250.00 259.23 0.8M
2021-05-26 254.58 259.52 252.02 257.50 0.6M
2021-05-25 247.85 254.28 247.79 252.44 0.5M
2021-05-24 250.95 253.61 246.96 247.21 0.4M
2021-05-21 248.89 252.10 243.00 248.16 1.0M
2021-05-20 236.66 250.57 236.50 247.57 1.3M
2021-05-19 221.02 235.80 218.50 234.67 1.1M
2021-05-18 227.71 233.66 224.65 226.58 1.2M
2021-05-17 221.28 225.74 213.12 224.78 1.8M
2021-05-14 223.26 227.93 216.39 222.64 1.7M
2021-05-13 239.01 242.37 218.64 222.00 3.0M
2021-05-12 262.48 266.96 233.34 239.68 5.6M
2021-05-11 270.02 292.08 267.56 289.90 0.9M
2021-05-10 284.53 285.99 273.18 281.59 0.5M
2021-05-07 283.72 293.50 278.28 288.79 0.6M
2021-05-06 284.34 284.34 275.72 278.00 0.9M
2021-05-05 292.40 297.98 285.27 286.90 0.3M
2021-05-04 310.01 310.86 287.22 289.45 1.1M
2021-05-03 316.33 322.70 312.81 313.64 0.5M
2021-04-30 317.66 326.22 316.25 317.88 0.3M
2021-04-29 327.52 329.00 319.59 324.25 0.4M
2021-04-28 309.49 324.59 307.69 323.95 0.5M
2021-04-27 313.23 318.78 308.17 309.85 0.4M
2021-04-26 298.32 309.78 298.16 309.11 0.3M
2021-04-23 294.29 300.27 293.59 296.10 0.5M
2021-04-22 293.06 301.49 293.06 295.90 0.4M
2021-04-21 288.15 293.48 287.06 292.52 0.3M
2021-04-20 289.01 291.53 285.93 290.58 0.3M
2021-04-19 294.36 295.05 283.89 289.06 0.4M
2021-04-16 296.81 297.83 292.87 295.25 0.3M
2021-04-15 292.09 296.97 290.25 295.22 0.3M
2021-04-14 296.22 302.37 287.77 290.05 0.3M
2021-04-13 292.64 297.92 291.21 294.42 0.5M
2021-04-12 294.64 294.64 286.75 288.20 0.4M
2021-04-09 298.88 301.62 291.06 298.18 0.5M
2021-04-08 306.30 307.43 300.68 301.46 0.4M
2021-04-07 296.80 303.69 293.22 299.93 0.3M
2021-04-06 300.00 306.32 295.01 299.40 0.4M
2021-04-05 298.11 300.00 293.30 298.00 0.6M
2021-04-01 289.15 295.30 286.63 293.30 0.6M
2021-03-31 270.00 280.98 269.41 279.22 0.9M
2021-03-30 267.96 271.68 264.59 266.99 0.6M
2021-03-29 277.69 279.90 263.66 270.32 0.6M
2021-03-26 271.83 281.35 269.45 280.78 0.6M
2021-03-25 273.57 282.22 268.24 270.48 1.0M
2021-03-24 295.17 296.38 277.15 277.76 0.7M
2021-03-23 299.85 304.06 291.32 292.47 0.3M
2021-03-22 292.46 299.66 292.05 296.21 0.5M
2021-03-19 296.82 298.44 287.52 289.60 0.7M
2021-03-18 303.66 303.66 293.00 298.50 0.5M
2021-03-17 297.00 310.54 289.49 309.44 0.5M
2021-03-16 302.17 311.98 298.25 301.53 0.5M
2021-03-15 302.70 304.94 294.21 301.20 0.3M
2021-03-12 297.69 300.63 290.59 300.22 0.4M
2021-03-11 303.50 307.53 294.00 303.67 0.5M
2021-03-10 311.00 313.85 289.02 291.21 0.6M
2021-03-09 294.07 308.40 291.26 304.62 0.7M
2021-03-08 306.06 313.02 279.01 279.76 0.7M
2021-03-05 308.41 310.99 285.61 308.73 0.9M
2021-03-04 318.44 322.32 299.22 304.01 1.2M
2021-03-03 340.77 342.11 318.66 320.67 0.8M
2021-03-02 348.22 351.98 339.34 342.94 0.6M
2021-03-01 354.55 361.62 338.17 340.52 0.7M
2021-02-26 334.02 355.00 333.56 348.57 1.0M
2021-02-25 346.09 360.13 328.84 333.50 1.0M
2021-02-24 336.86 354.23 327.56 351.17 0.7M
2021-02-23 320.50 344.55 307.11 339.11 1.2M
2021-02-22 345.00 349.21 328.44 335.83 1.1M
2021-02-19 343.26 362.07 342.77 353.09 1.6M
2021-02-18 296.20 353.15 296.00 344.12 3.7M
2021-02-17 292.29 304.00 275.01 302.16 2.3M
2021-02-16 294.66 297.20 278.53 279.46 0.9M
2021-02-12 295.51 295.77 290.54 292.81 0.5M
2021-02-11 291.01 296.98 288.00 295.81 0.6M
2021-02-10 286.22 295.49 282.85 290.52 0.5M
2021-02-09 282.99 286.72 277.72 283.51 0.5M
2021-02-08 277.19 282.91 274.52 282.21 0.4M
2021-02-05 283.00 286.15 275.36 277.13 0.4M
2021-02-04 279.92 282.81 276.18 278.34 0.5M
2021-02-03 279.86 283.32 274.96 277.62 0.4M
2021-02-02 263.24 277.92 262.81 277.06 0.8M
2021-02-01 248.59 262.07 248.01 259.99 0.6M
2021-01-29 247.48 250.65 240.11 247.05 0.5M
2021-01-28 245.00 250.36 243.25 248.24 0.6M
2021-01-27 243.51 249.70 236.90 244.50 0.9M
2021-01-26 254.69 255.47 246.53 246.62 0.7M
2021-01-25 249.99 256.22 246.92 254.80 0.8M
2021-01-22 247.00 250.33 245.90 249.49 0.4M
2021-01-21 252.72 255.00 247.00 248.92 0.4M
2021-01-20 256.02 259.68 251.07 251.62 0.6M
2021-01-19 245.12 250.59 239.16 249.84 0.5M
2021-01-15 250.18 251.99 240.59 241.28 0.8M
2021-01-14 254.02 257.99 248.00 248.51 0.5M
2021-01-13 263.82 264.00 253.50 253.51 0.4M
2021-01-12 268.02 268.88 257.56 260.83 0.6M
2021-01-11 261.01 272.15 257.87 266.11 0.5M
2021-01-08 255.20 265.29 255.20 263.53 0.6M
2021-01-07 250.10 257.01 249.94 252.48 0.5M
2021-01-06 252.94 254.39 247.51 247.86 0.7M
2021-01-05 250.08 259.67 249.79 259.25 0.4M
2021-01-04 253.32 254.26 243.13 253.15 0.5M