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
2022-12-30 73.99 77.18 73.99 76.83 0.6M
2022-12-29 72.05 75.95 71.81 75.71 0.7M
2022-12-28 72.66 73.86 71.22 71.27 0.9M
2022-12-27 75.24 75.70 72.91 73.37 0.8M
2022-12-23 77.94 77.94 75.37 76.27 0.8M
2022-12-22 80.05 80.98 76.53 78.64 0.6M
2022-12-21 80.23 82.00 79.19 81.19 0.4M
2022-12-20 77.81 80.70 77.51 80.10 0.6M
2022-12-19 81.01 81.01 78.13 78.74 0.7M
2022-12-16 80.81 82.39 79.40 80.89 1.1M
2022-12-15 82.44 83.67 80.68 81.31 1.0M
2022-12-14 84.38 86.13 83.30 84.79 0.8M
2022-12-13 89.10 90.00 83.49 85.61 0.6M
2022-12-12 82.70 83.88 82.00 83.75 0.8M
2022-12-09 83.78 84.44 82.50 82.74 0.6M
2022-12-08 80.55 84.63 80.31 83.86 0.6M
2022-12-07 81.56 82.33 79.75 80.29 0.8M
2022-12-06 85.07 85.41 80.14 81.57 1.2M
2022-12-05 88.94 90.37 85.34 85.57 1.1M
2022-12-02 88.16 91.79 86.66 89.44 0.9M
2022-12-01 90.77 95.78 90.76 91.14 1.1M
2022-11-30 84.17 90.49 84.09 90.49 0.8M
2022-11-29 84.11 86.98 84.11 84.55 0.6M
2022-11-28 85.88 88.16 84.03 84.08 0.5M
2022-11-25 84.37 86.75 84.08 86.36 0.2M
2022-11-23 84.00 85.69 83.48 84.86 0.7M
2022-11-22 83.68 85.40 81.83 83.85 0.8M
2022-11-21 83.61 86.04 83.00 83.76 0.6M
2022-11-18 88.86 88.86 84.06 85.09 0.4M
2022-11-17 85.26 88.23 83.74 86.65 0.6M
2022-11-16 88.99 90.84 87.02 87.13 0.9M
2022-11-15 90.05 91.94 89.51 91.24 0.8M
2022-11-14 83.54 88.07 80.86 86.92 1.1M
2022-11-11 82.50 86.39 82.41 84.99 1.4M
2022-11-10 81.35 86.72 80.00 83.69 2.8M
2022-11-09 68.74 70.08 67.50 69.52 1.2M
2022-11-08 71.47 71.47 66.83 69.71 1.3M
2022-11-07 70.67 70.90 66.18 70.64 1.2M
2022-11-04 80.36 80.84 69.62 70.35 1.4M
2022-11-03 77.67 81.46 76.83 80.33 0.6M
2022-11-02 83.14 83.29 78.94 79.09 0.6M
2022-11-01 86.74 88.12 83.81 83.84 0.6M
2022-10-31 84.44 86.13 83.39 84.10 0.4M
2022-10-28 82.09 85.29 80.53 85.17 0.5M
2022-10-27 83.51 86.67 83.21 83.35 0.5M
2022-10-26 83.84 87.44 82.15 83.02 0.7M
2022-10-25 79.13 86.21 79.13 85.97 1.3M
2022-10-24 79.80 79.80 74.82 78.31 0.5M
2022-10-21 78.71 79.98 74.66 79.81 0.5M
2022-10-20 73.36 80.32 72.71 79.48 1.1M
2022-10-19 74.49 75.53 72.41 72.71 0.6M
2022-10-18 77.29 78.58 74.73 75.88 0.5M
2022-10-17 73.16 75.18 72.55 74.08 0.5M
2022-10-14 73.82 75.18 70.35 70.41 0.5M
2022-10-13 69.50 73.18 67.37 72.35 1.0M
2022-10-12 74.24 74.64 71.76 72.53 0.7M
2022-10-11 74.88 76.35 71.40 74.60 0.6M
2022-10-10 79.15 79.15 74.00 75.29 1.0M
2022-10-07 82.56 83.35 78.76 79.94 0.7M
2022-10-06 83.36 85.91 83.31 84.91 0.6M
2022-10-05 82.43 84.99 81.67 83.87 0.6M
2022-10-04 81.82 84.14 80.56 84.08 0.6M
2022-10-03 78.24 79.76 76.28 78.67 0.6M
2022-09-30 79.85 82.18 78.08 78.23 1.0M
2022-09-29 78.35 82.35 77.69 80.41 1.6M
2022-09-28 72.45 77.56 72.20 77.33 0.8M
2022-09-27 74.11 75.16 72.06 72.28 0.7M
2022-09-26 72.41 75.34 72.15 72.17 0.7M
2022-09-23 74.93 75.53 72.03 72.67 0.7M
2022-09-22 80.54 81.63 75.74 75.82 0.8M
2022-09-21 82.55 84.17 80.50 80.97 0.9M
2022-09-20 84.73 86.80 81.99 82.34 1.3M
2022-09-19 77.95 85.56 77.28 85.26 6.3M
2022-09-16 74.64 75.57 71.01 73.69 2.4M
2022-09-15 72.47 77.28 72.24 76.36 1.7M
2022-09-14 72.63 73.31 69.88 73.31 1.5M
2022-09-13 67.92 72.70 67.65 72.63 1.5M
2022-09-12 70.88 73.08 70.49 72.90 1.2M
2022-09-09 66.90 70.83 66.90 70.70 0.9M
2022-09-08 63.48 66.54 63.48 66.02 0.6M
2022-09-07 63.19 65.15 62.40 65.07 0.7M
2022-09-06 60.67 63.25 59.87 63.20 1.5M
2022-09-02 64.59 64.59 60.61 61.18 1.2M
2022-09-01 61.88 62.25 59.79 62.22 1.4M
2022-08-31 66.07 68.39 63.27 63.29 1.0M
2022-08-30 65.68 66.66 63.51 64.56 0.5M
2022-08-29 62.89 65.49 62.57 64.73 1.1M
2022-08-26 70.63 70.74 64.09 64.09 1.0M
2022-08-25 68.42 70.02 67.33 70.02 1.0M
2022-08-24 67.63 70.35 67.56 67.84 0.4M
2022-08-23 67.19 68.57 66.60 67.21 1.1M
2022-08-22 67.78 68.42 66.49 67.14 1.5M
2022-08-19 71.38 71.94 68.61 69.46 0.9M
2022-08-18 72.20 73.16 70.93 72.83 1.1M
2022-08-17 73.23 73.63 70.96 72.67 1.2M
2022-08-16 77.11 77.14 73.16 74.91 1.8M
2022-08-15 76.87 79.60 76.27 78.03 0.8M
2022-08-12 77.90 78.80 76.45 77.41 1.0M
2022-08-11 79.19 80.95 74.99 75.77 1.6M
2022-08-10 72.00 77.75 71.22 76.95 2.0M
2022-08-09 71.00 71.68 67.93 68.77 1.6M
2022-08-08 71.49 74.21 70.23 72.48 2.2M
2022-08-05 66.21 70.92 65.53 69.89 0.8M
2022-08-04 66.21 69.65 65.72 68.27 1.1M
2022-08-03 62.78 66.03 62.73 65.85 0.5M
2022-08-02 59.57 62.64 58.95 61.86 0.6M
2022-08-01 59.02 61.38 58.51 60.60 0.7M
2022-07-29 60.00 60.83 58.22 59.33 0.7M
2022-07-28 58.57 59.89 56.51 59.75 0.6M
2022-07-27 57.11 59.35 56.66 59.22 0.7M
2022-07-26 59.26 59.34 56.17 56.39 0.6M
2022-07-25 61.78 61.98 59.61 60.09 0.8M
2022-07-22 66.50 67.71 63.01 63.20 0.5M
2022-07-21 66.69 67.46 65.56 67.19 0.5M
2022-07-20 63.84 67.35 63.84 66.81 0.7M
2022-07-19 62.79 63.41 60.21 63.14 0.5M
2022-07-18 62.28 64.76 61.18 61.66 0.7M
2022-07-15 60.66 61.63 58.79 61.03 1.3M
2022-07-14 63.95 64.85 59.93 60.13 0.8M
2022-07-13 63.09 65.60 61.76 64.47 0.7M
2022-07-12 64.35 66.01 62.56 64.93 0.8M
2022-07-11 69.18 70.00 63.96 64.08 0.6M
2022-07-08 68.82 71.93 68.11 70.50 0.7M
2022-07-07 69.63 71.50 68.76 70.85 0.8M
2022-07-06 71.82 72.78 69.42 69.79 0.8M
2022-07-05 67.91 72.42 66.14 72.15 0.9M
2022-07-01 66.25 68.80 65.46 68.21 0.9M
2022-06-30 64.79 66.08 62.71 65.55 1.0M
2022-06-29 64.75 65.94 63.53 65.27 0.7M
2022-06-28 67.41 68.22 64.85 65.80 0.8M
2022-06-27 68.89 69.77 66.30 68.32 0.8M
2022-06-24 66.77 69.10 66.22 68.89 1.3M
2022-06-23 61.29 66.19 60.92 65.65 0.9M
2022-06-22 59.32 63.00 59.32 60.98 0.6M
2022-06-21 61.30 63.00 59.99 60.16 1.2M
2022-06-17 58.71 60.98 56.89 60.43 1.8M
2022-06-16 59.89 60.65 57.82 58.18 2.1M
2022-06-15 56.98 63.10 56.98 61.73 1.9M
2022-06-14 55.04 56.55 53.50 55.59 1.4M
2022-06-13 55.00 56.92 53.12 54.53 1.4M
2022-06-10 58.93 59.19 56.80 57.63 0.9M
2022-06-09 63.16 63.20 60.35 60.40 0.7M
2022-06-08 60.21 63.75 59.88 63.14 1.0M
2022-06-07 57.31 60.78 57.18 60.06 1.2M
2022-06-06 60.33 61.20 57.48 58.50 2.3M
2022-06-03 63.76 63.77 59.03 59.14 1.2M
2022-06-02 61.40 66.42 60.52 65.24 1.2M
2022-06-01 63.37 66.10 61.10 61.38 0.9M
2022-05-31 66.92 67.61 62.37 63.01 2.4M
2022-05-27 65.53 67.68 65.12 66.81 1.1M
2022-05-26 62.97 65.39 61.83 64.51 1.4M
2022-05-25 62.00 64.33 61.68 63.46 1.3M
2022-05-24 64.70 65.16 61.18 62.14 1.4M
2022-05-23 67.30 67.30 64.49 66.93 1.6M
2022-05-20 70.81 70.81 64.12 67.35 2.1M
2022-05-19 62.39 70.15 62.39 68.66 2.1M
2022-05-18 66.31 68.12 61.83 62.80 2.0M
2022-05-17 68.08 68.44 64.48 68.12 1.6M
2022-05-16 69.78 75.00 65.14 66.68 4.0M
2022-05-13 65.25 71.88 65.25 71.19 3.0M
2022-05-12 57.96 64.43 56.24 63.28 3.1M
2022-05-11 63.63 64.43 57.81 58.35 2.0M
2022-05-10 68.01 70.27 63.10 64.57 1.4M
2022-05-09 70.00 70.87 64.58 64.63 1.5M
2022-05-06 74.52 74.52 68.36 71.95 1.7M
2022-05-05 79.35 79.35 73.27 74.09 1.0M
2022-05-04 79.38 83.00 74.90 82.00 1.0M
2022-05-03 79.54 80.95 78.02 79.56 0.5M
2022-05-02 74.93 79.91 73.08 79.88 1.4M
2022-04-29 80.39 82.31 75.36 75.46 0.9M
2022-04-28 77.64 80.95 74.59 80.82 0.9M
2022-04-27 75.87 78.47 73.82 75.79 0.9M
2022-04-26 82.10 82.10 75.83 76.11 1.1M
2022-04-25 80.16 83.82 79.29 82.83 1.1M
2022-04-22 83.86 85.86 81.56 82.98 0.5M
2022-04-21 87.11 89.49 81.84 83.87 0.9M
2022-04-20 95.81 95.81 85.90 85.90 1.0M
2022-04-19 88.35 94.96 87.26 94.15 0.8M
2022-04-18 89.71 89.83 86.77 88.32 1.0M
2022-04-14 95.86 95.86 89.65 89.73 0.8M
2022-04-13 93.55 97.01 92.15 96.27 0.4M
2022-04-12 98.03 100.00 93.63 93.94 0.7M
2022-04-11 92.67 97.24 90.58 96.43 0.7M
2022-04-08 95.60 96.71 93.58 93.90 0.7M
2022-04-07 98.89 101.64 94.79 96.54 1.2M
2022-04-06 101.06 103.01 98.19 99.10 1.3M
2022-04-05 109.86 110.93 104.00 104.85 0.8M
2022-04-04 107.94 111.35 107.52 109.49 1.1M
2022-04-01 105.50 109.27 104.50 107.11 1.2M
2022-03-31 103.58 105.17 102.01 104.46 0.9M
2022-03-30 103.63 107.01 102.39 104.13 1.4M
2022-03-29 98.83 107.24 98.27 105.63 1.6M
2022-03-28 96.75 99.22 92.90 97.04 0.6M
2022-03-25 99.47 99.62 93.01 95.71 1.5M
2022-03-24 100.00 100.01 94.18 99.84 1.2M
2022-03-23 92.42 98.75 91.06 95.10 0.9M
2022-03-22 89.28 94.50 88.68 93.98 0.9M
2022-03-21 88.01 92.69 87.12 89.97 1.2M
2022-03-18 86.02 90.77 85.91 88.73 2.7M
2022-03-17 83.24 86.62 82.33 86.33 0.9M
2022-03-16 79.91 84.83 79.76 84.79 1.0M
2022-03-15 75.01 79.71 74.93 77.97 1.5M
2022-03-14 77.09 82.02 74.73 75.03 1.3M
2022-03-11 80.04 80.05 75.62 77.09 1.0M
2022-03-10 78.63 80.30 77.05 79.27 1.2M
2022-03-09 76.35 80.56 76.23 80.34 1.1M
2022-03-08 74.69 77.88 73.20 74.65 1.1M
2022-03-07 73.99 77.37 70.70 74.72 2.0M
2022-03-04 78.28 80.42 72.91 73.51 1.5M
2022-03-03 83.77 84.21 78.39 78.76 1.5M
2022-03-02 86.41 86.41 81.57 84.33 1.4M
2022-03-01 87.21 90.43 85.28 85.71 1.7M
2022-02-28 88.71 92.60 86.36 91.58 1.2M
2022-02-25 88.97 89.73 83.66 88.10 0.6M
2022-02-24 78.34 89.09 77.64 88.19 1.3M
2022-02-23 84.82 86.50 81.36 81.67 1.0M
2022-02-22 84.22 88.59 84.12 84.82 1.2M
2022-02-18 88.89 90.05 84.07 86.12 1.5M
2022-02-17 89.86 94.68 87.23 88.37 2.2M
2022-02-16 94.46 98.10 81.60 89.06 8.4M
2022-02-15 115.48 117.42 113.01 115.76 1.8M
2022-02-14 115.83 118.47 112.42 112.62 0.9M
2022-02-11 122.52 126.35 115.94 116.31 0.7M
2022-02-10 120.30 126.63 119.29 121.30 0.6M
2022-02-09 121.69 124.24 120.50 123.82 0.5M
2022-02-08 117.96 121.61 117.13 118.47 0.5M
2022-02-07 119.84 125.50 117.96 119.38 0.9M
2022-02-04 110.23 120.97 110.23 119.99 1.0M
2022-02-03 116.42 117.78 109.03 109.35 1.2M
2022-02-02 131.15 131.15 120.50 121.51 0.9M
2022-02-01 131.47 133.14 126.19 130.83 0.8M
2022-01-31 121.26 131.66 120.00 131.37 0.9M
2022-01-28 118.00 119.66 113.43 118.90 0.6M
2022-01-27 122.00 124.21 116.05 117.11 1.1M
2022-01-26 130.38 134.24 119.38 120.14 1.4M
2022-01-25 126.59 133.39 122.09 124.74 1.0M
2022-01-24 124.89 130.13 118.03 129.38 1.4M
2022-01-21 132.98 136.08 128.46 128.58 0.9M
2022-01-20 138.14 142.34 133.36 133.45 0.7M
2022-01-19 133.00 140.69 131.76 134.22 1.8M
2022-01-18 136.54 139.33 130.80 131.46 2.1M
2022-01-14 136.24 138.91 133.82 138.04 1.1M
2022-01-13 151.23 151.23 138.35 138.82 1.3M
2022-01-12 154.67 158.98 148.00 151.23 0.5M
2022-01-11 146.93 157.16 145.08 154.19 0.8M
2022-01-10 144.08 147.30 140.10 146.93 0.9M
2022-01-07 145.05 151.27 143.19 144.83 0.9M
2022-01-06 147.04 150.00 140.76 145.63 0.7M
2022-01-05 152.90 156.40 147.10 148.52 0.8M
2022-01-04 161.00 163.39 149.97 154.76 0.7M
2022-01-03 158.21 160.84 151.45 160.48 0.5M