Wix.Com Ltd

WIX
🏛️ usa →
180.68
Last Update: 2025-09-29
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
2023-12-29 125.00 126.46 122.93 123.02 0.4M
2023-12-28 126.09 127.00 124.72 125.03 0.3M
2023-12-27 124.59 127.42 124.59 125.89 0.4M
2023-12-26 122.50 125.17 122.25 124.62 0.5M
2023-12-22 122.06 123.53 121.27 122.79 0.7M
2023-12-21 121.35 122.49 117.39 121.33 0.7M
2023-12-20 117.70 122.15 117.70 119.87 0.9M
2023-12-19 115.73 120.06 115.42 118.79 1.1M
2023-12-18 112.00 115.13 110.75 114.83 0.4M
2023-12-15 111.73 113.17 111.08 112.35 0.8M
2023-12-14 111.27 114.38 111.27 112.06 0.7M
2023-12-13 107.00 110.71 106.11 110.59 0.5M
2023-12-12 104.43 107.80 103.53 107.56 0.6M
2023-12-11 102.42 105.09 102.21 104.24 0.3M
2023-12-08 102.41 105.42 102.41 103.18 0.2M
2023-12-07 103.57 103.99 101.72 102.40 0.3M
2023-12-06 105.95 106.41 103.31 103.47 0.3M
2023-12-05 103.67 107.22 103.30 105.46 0.4M
2023-12-04 104.76 106.83 104.62 105.89 0.8M
2023-12-01 101.53 105.99 100.18 105.70 0.7M
2023-11-30 102.33 102.41 100.13 101.50 0.5M
2023-11-29 100.00 103.25 100.00 102.11 0.6M
2023-11-28 97.15 100.87 97.07 99.26 0.4M
2023-11-27 95.65 98.34 95.65 98.01 0.5M
2023-11-24 96.35 98.14 96.05 96.21 0.2M
2023-11-22 97.70 98.00 96.15 96.59 0.3M
2023-11-21 97.05 98.72 95.75 96.67 0.4M
2023-11-20 95.94 101.35 95.39 98.29 0.7M
2023-11-17 94.83 97.41 94.30 96.79 0.5M
2023-11-16 94.99 95.09 92.25 94.19 0.5M
2023-11-15 95.75 99.58 94.77 95.52 1.1M
2023-11-14 90.00 92.67 89.53 92.56 0.6M
2023-11-13 89.00 89.08 86.22 87.14 0.3M
2023-11-10 87.69 89.31 86.06 89.29 0.6M
2023-11-09 91.00 92.00 85.38 86.65 1.3M
2023-11-08 88.94 90.35 88.06 89.84 0.9M
2023-11-07 88.46 90.60 87.00 88.81 1.0M
2023-11-06 87.49 87.92 85.08 86.73 0.5M
2023-11-03 83.04 88.20 82.17 87.66 0.6M
2023-11-02 81.21 83.94 80.10 81.39 0.7M
2023-11-01 79.32 79.74 76.90 78.20 0.5M
2023-10-31 79.19 80.07 77.73 79.90 0.4M
2023-10-30 79.30 79.82 78.15 79.13 0.4M
2023-10-27 80.48 80.48 77.52 78.24 0.5M
2023-10-26 81.26 82.41 78.44 79.86 0.5M
2023-10-25 85.17 85.31 81.65 81.76 0.4M
2023-10-24 86.05 89.45 85.05 86.86 0.5M
2023-10-23 82.31 85.55 81.92 84.55 0.4M
2023-10-20 84.25 84.47 81.61 83.16 0.4M
2023-10-19 84.63 85.65 83.74 84.08 0.3M
2023-10-18 84.97 86.46 84.11 84.21 0.3M
2023-10-17 84.32 87.68 84.00 85.65 0.4M
2023-10-16 82.61 85.47 82.60 85.27 0.4M
2023-10-13 84.13 84.63 82.87 83.07 0.4M
2023-10-12 85.71 86.06 84.09 84.81 0.5M
2023-10-11 87.20 88.89 85.28 85.82 0.7M
2023-10-10 87.47 89.15 86.68 87.16 0.5M
2023-10-09 87.29 88.60 84.50 87.52 0.9M
2023-10-06 86.64 90.88 86.64 90.32 0.4M
2023-10-05 88.24 88.24 85.08 87.67 0.4M
2023-10-04 87.70 88.65 86.51 88.64 0.3M
2023-10-03 89.52 90.28 87.32 87.50 0.4M
2023-10-02 91.69 92.63 90.44 90.74 0.4M
2023-09-29 92.00 93.62 91.26 91.80 0.4M
2023-09-28 88.75 91.50 87.82 91.09 0.6M
2023-09-27 88.54 89.71 87.24 88.67 0.3M
2023-09-26 89.68 90.78 87.80 88.40 0.5M
2023-09-25 88.88 91.31 88.88 90.33 0.6M
2023-09-22 91.52 92.32 89.97 89.97 0.4M
2023-09-21 92.65 92.72 88.91 89.93 0.7M
2023-09-20 94.13 95.43 93.45 94.05 0.3M
2023-09-19 94.28 94.89 92.93 94.24 0.5M
2023-09-18 94.88 95.37 93.55 94.70 0.4M
2023-09-15 93.90 95.91 93.43 95.32 0.8M
2023-09-14 93.44 94.23 92.33 93.65 0.4M
2023-09-13 93.88 94.44 91.87 92.76 0.4M
2023-09-12 93.65 95.78 92.98 94.95 0.6M
2023-09-11 93.34 95.60 92.84 94.68 0.4M
2023-09-08 94.24 95.29 92.32 93.07 0.3M
2023-09-07 95.34 95.34 93.00 94.40 0.7M
2023-09-06 95.34 97.42 94.76 96.88 0.4M
2023-09-05 96.48 97.06 94.83 95.23 0.5M
2023-09-01 100.00 101.16 96.79 97.46 0.6M
2023-08-31 96.71 99.32 96.71 98.77 0.5M
2023-08-30 93.11 96.62 92.37 96.56 0.5M
2023-08-29 91.96 94.97 91.77 93.87 0.4M
2023-08-28 92.71 93.25 91.87 92.41 0.5M
2023-08-25 90.19 93.08 90.17 92.48 0.4M
2023-08-24 92.60 92.60 89.87 90.60 0.4M
2023-08-23 90.48 92.42 89.23 91.57 0.4M
2023-08-22 89.01 90.98 86.66 90.48 0.8M
2023-08-21 87.12 89.30 86.91 88.26 0.5M
2023-08-18 85.55 87.75 84.30 87.03 0.6M
2023-08-17 88.82 89.00 87.15 87.16 0.6M
2023-08-16 88.72 91.11 87.39 89.56 0.6M
2023-08-15 88.68 90.49 88.02 89.01 0.7M
2023-08-14 88.87 89.70 87.76 89.28 0.8M
2023-08-11 93.49 93.49 89.70 89.80 0.6M
2023-08-10 93.07 95.44 91.84 92.08 0.8M
2023-08-09 90.83 92.18 89.14 90.41 0.6M
2023-08-08 92.26 94.17 90.71 91.00 0.8M
2023-08-07 95.25 96.39 93.93 94.87 0.9M
2023-08-04 101.75 102.82 93.89 94.21 1.0M
2023-08-03 96.70 100.73 92.64 99.96 2.1M
2023-08-02 91.06 91.42 85.91 88.51 1.2M
2023-08-01 92.99 94.96 91.72 93.25 0.9M
2023-07-31 89.08 94.54 89.08 94.32 1.1M
2023-07-28 87.53 89.66 87.32 88.69 0.6M
2023-07-27 89.89 90.08 85.26 85.86 0.7M
2023-07-26 84.73 87.55 84.10 87.44 0.6M
2023-07-25 84.88 85.79 84.44 84.97 0.6M
2023-07-24 83.62 84.69 82.58 83.79 0.6M
2023-07-21 85.42 86.00 82.81 83.62 0.9M
2023-07-20 90.36 90.51 84.14 84.52 1.5M
2023-07-19 88.15 92.36 88.15 92.33 1.8M
2023-07-18 83.76 88.44 82.46 87.00 1.1M
2023-07-17 79.14 83.55 78.55 83.10 0.9M
2023-07-14 79.84 80.91 78.74 79.38 0.5M
2023-07-13 78.61 81.12 78.53 80.02 0.6M
2023-07-12 79.35 79.40 77.25 78.22 0.6M
2023-07-11 75.41 78.45 75.40 78.08 1.0M
2023-07-10 75.64 77.00 75.09 75.42 0.8M
2023-07-07 76.92 77.68 75.98 76.14 0.5M
2023-07-06 76.16 77.01 75.12 76.80 0.9M
2023-07-05 77.23 78.71 76.41 77.90 0.8M
2023-07-03 78.82 78.99 76.78 78.27 0.5M
2023-06-30 78.27 80.02 77.54 78.24 0.9M
2023-06-29 77.81 78.60 76.11 77.11 0.9M
2023-06-28 77.71 79.46 76.69 78.15 1.0M
2023-06-27 76.33 76.73 74.41 75.41 1.5M
2023-06-26 77.38 79.05 76.08 76.11 1.0M
2023-06-23 77.34 78.43 76.86 77.59 4.6M
2023-06-22 78.43 79.55 76.42 78.98 1.4M
2023-06-21 79.96 80.47 77.13 79.15 1.2M
2023-06-20 84.15 85.09 78.35 79.63 1.6M
2023-06-16 90.47 90.95 84.29 85.02 1.6M
2023-06-15 84.36 90.58 83.11 89.15 1.7M
2023-06-14 81.18 86.96 80.90 85.28 1.5M
2023-06-13 77.56 81.88 77.42 81.56 1.3M
2023-06-12 74.72 76.54 74.58 76.31 0.7M
2023-06-09 73.64 76.11 73.52 73.82 0.8M
2023-06-08 73.86 75.86 73.39 73.53 0.7M
2023-06-07 77.59 78.11 73.91 73.99 1.2M
2023-06-06 75.19 78.65 74.75 77.44 1.0M
2023-06-05 76.07 76.07 74.38 75.61 0.9M
2023-06-02 76.50 77.62 76.04 76.54 0.6M
2023-06-01 75.35 76.95 74.70 76.00 0.8M
2023-05-31 74.53 76.89 74.24 76.22 1.1M
2023-05-30 78.19 78.85 74.46 74.93 1.0M
2023-05-26 76.71 78.57 76.58 77.65 0.7M
2023-05-25 78.51 78.97 75.86 77.00 1.0M
2023-05-24 76.96 79.25 76.38 78.27 0.7M
2023-05-23 77.93 79.57 77.32 77.57 0.8M
2023-05-22 77.63 81.91 77.63 78.92 1.4M
2023-05-19 80.58 80.82 77.74 78.09 1.2M
2023-05-18 82.72 83.66 80.45 80.69 1.2M
2023-05-17 85.01 86.95 78.13 82.53 3.4M
2023-05-16 77.83 82.13 77.77 81.45 2.1M
2023-05-15 76.14 78.35 75.40 78.22 1.0M
2023-05-12 77.13 77.30 74.72 76.14 1.1M
2023-05-11 77.78 80.38 77.30 77.64 1.1M
2023-05-10 75.50 77.74 74.69 77.51 1.1M
2023-05-09 77.58 78.24 73.92 74.14 1.1M
2023-05-08 76.00 79.73 76.00 77.93 1.3M
2023-05-05 75.33 77.99 75.30 76.85 0.9M
2023-05-04 78.06 78.44 75.19 75.33 1.2M
2023-05-03 84.05 84.11 74.64 75.36 2.9M
2023-05-02 88.06 88.46 84.29 84.51 1.1M
2023-05-01 86.65 89.25 86.65 88.74 0.5M
2023-04-28 85.77 87.38 84.13 87.23 0.6M
2023-04-27 87.16 87.86 85.95 86.90 0.5M
2023-04-26 88.61 89.90 85.70 85.98 0.5M
2023-04-25 87.86 88.29 86.31 86.79 0.4M
2023-04-24 90.81 91.60 87.51 88.24 0.4M
2023-04-21 89.70 90.98 88.86 90.83 0.4M
2023-04-20 89.36 90.39 89.07 89.42 0.5M
2023-04-19 90.92 91.96 90.32 90.86 0.4M
2023-04-18 92.64 92.64 91.05 92.47 0.5M
2023-04-17 90.27 91.08 89.77 90.86 0.4M
2023-04-14 90.46 91.40 88.30 89.98 0.4M
2023-04-13 90.16 92.97 90.16 91.35 0.5M
2023-04-12 91.69 92.67 88.71 88.75 0.6M
2023-04-11 91.15 92.15 88.81 90.04 0.7M
2023-04-10 91.88 93.09 90.46 92.27 0.4M
2023-04-06 94.52 95.46 92.95 93.40 0.6M
2023-04-05 99.14 99.22 95.30 96.32 0.6M
2023-04-04 98.50 101.55 98.45 99.81 0.7M
2023-04-03 98.32 99.18 96.68 98.28 0.4M
2023-03-31 96.47 100.20 95.94 99.80 0.8M
2023-03-30 96.49 97.01 95.38 96.05 0.3M
2023-03-29 94.54 95.93 94.10 95.17 0.3M
2023-03-28 94.85 95.39 92.50 93.30 0.4M
2023-03-27 95.17 96.38 93.84 95.52 0.9M
2023-03-24 96.35 97.07 94.17 94.67 0.6M
2023-03-23 93.48 97.40 92.41 96.94 0.8M
2023-03-22 94.30 95.60 92.20 92.20 0.5M
2023-03-21 91.73 95.71 91.33 94.40 1.0M
2023-03-20 89.11 89.20 86.93 88.38 0.5M
2023-03-17 90.41 90.88 87.17 89.26 0.6M
2023-03-16 87.30 90.17 86.53 90.04 0.4M
2023-03-15 87.68 87.90 85.19 87.11 0.4M
2023-03-14 88.36 90.10 87.80 88.81 0.5M
2023-03-13 85.44 88.96 83.73 86.11 0.5M
2023-03-10 88.25 89.30 84.14 86.41 1.0M
2023-03-09 93.04 94.70 89.01 89.70 0.7M
2023-03-08 94.84 95.48 91.62 93.04 0.7M
2023-03-07 93.92 97.99 93.50 95.15 0.9M
2023-03-06 94.22 95.50 92.99 93.56 0.6M
2023-03-03 90.24 93.99 90.11 93.96 0.6M
2023-03-02 87.26 90.07 86.71 90.06 0.8M
2023-03-01 90.00 90.58 87.20 87.85 1.1M
2023-02-28 89.41 91.30 88.52 90.53 0.8M
2023-02-27 89.70 91.40 88.93 90.00 0.7M
2023-02-24 90.78 91.48 87.91 89.30 0.9M
2023-02-23 92.31 93.43 90.09 92.84 1.2M
2023-02-22 91.81 95.25 90.31 90.90 4.5M
2023-02-21 82.89 83.49 80.76 80.87 1.3M
2023-02-17 86.31 86.78 83.35 85.40 0.6M
2023-02-16 88.29 89.34 86.11 86.56 0.7M
2023-02-15 87.10 91.07 85.56 91.02 0.6M
2023-02-14 84.49 89.08 82.86 86.93 0.4M
2023-02-13 84.68 86.85 84.05 85.61 0.4M
2023-02-10 85.55 86.01 83.85 84.67 0.4M
2023-02-09 89.59 90.86 86.69 86.96 0.4M
2023-02-08 90.54 91.53 87.90 88.42 0.3M
2023-02-07 88.40 90.99 86.65 90.87 0.6M
2023-02-06 88.28 89.97 87.76 88.68 0.5M
2023-02-03 92.91 95.05 90.08 90.44 0.8M
2023-02-02 93.10 97.08 93.10 96.92 1.3M
2023-02-01 86.73 90.87 85.04 90.51 0.8M
2023-01-31 85.85 87.41 85.41 86.98 0.5M
2023-01-30 87.04 87.56 84.67 85.72 0.4M
2023-01-27 87.22 89.51 86.83 88.27 0.6M
2023-01-26 87.85 88.71 85.00 87.52 0.3M
2023-01-25 86.23 86.47 83.11 85.48 0.5M
2023-01-24 87.37 89.06 86.61 86.84 0.4M
2023-01-23 86.01 89.34 85.95 88.44 0.8M
2023-01-20 82.76 85.60 81.69 85.58 0.5M
2023-01-19 82.01 82.92 80.57 81.88 0.6M
2023-01-18 84.75 86.84 82.90 82.91 0.6M
2023-01-17 83.00 84.65 81.22 84.05 0.6M
2023-01-13 80.03 83.41 80.00 83.10 0.7M
2023-01-12 81.09 82.12 77.40 81.74 0.9M
2023-01-11 76.11 78.33 76.11 78.11 0.5M
2023-01-10 76.95 78.70 76.41 76.85 0.6M
2023-01-09 76.20 78.74 75.85 77.07 1.1M
2023-01-06 75.13 75.28 70.28 74.62 0.7M
2023-01-05 77.48 78.20 74.26 74.92 1.1M
2023-01-04 76.74 78.40 75.31 78.21 0.6M
2023-01-03 77.57 79.13 75.31 75.51 0.6M