Wix.com Ltd. (W1X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 25 Jul 2024 | 148.15 | 148.15 | 144.85 | 144.85 | 144.85 | 5 |
| 24 Jul 2024 | 153.75 | 153.75 | 151.70 | 151.70 | 151.70 | 57 |
| 23 Jul 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 22 Jul 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
| 19 Jul 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 18 Jul 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 17 Jul 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| 16 Jul 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 15 Jul 2024 | 153.00 | 153.90 | 153.00 | 153.90 | 153.90 | 89 |
| 12 Jul 2024 | 150.05 | 152.25 | 150.05 | 152.25 | 152.25 | 63 |
| 11 Jul 2024 | 150.15 | 151.65 | 149.40 | 150.55 | 150.55 | 199 |
| 10 Jul 2024 | 144.55 | 150.40 | 144.55 | 150.40 | 150.40 | 114 |
| 09 Jul 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 08 Jul 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 05 Jul 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 04 Jul 2024 | 143.80 | 143.80 | 142.25 | 142.25 | 142.25 | 28 |
| 03 Jul 2024 | 146.30 | 146.30 | 146.05 | 146.10 | 146.10 | 75 |
| 02 Jul 2024 | 145.80 | 145.80 | 145.40 | 145.40 | 145.40 | 35 |
| 01 Jul 2024 | 147.00 | 148.10 | 144.85 | 145.50 | 145.50 | 1,085 |
| 28 Jun 2024 | 148.80 | 148.80 | 148.70 | 148.70 | 148.70 | 3 |
| 27 Jun 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| 26 Jun 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 25 Jun 2024 | 146.80 | 146.80 | 144.95 | 144.95 | 144.95 | 145 |
| 24 Jun 2024 | 148.05 | 148.60 | 148.05 | 148.60 | 148.60 | 10 |
| 21 Jun 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| 20 Jun 2024 | 150.35 | 150.35 | 147.75 | 147.75 | 147.75 | 240 |
| 19 Jun 2024 | 148.50 | 149.40 | 148.50 | 149.40 | 149.40 | 150 |
| 18 Jun 2024 | 149.70 | 149.70 | 148.65 | 148.65 | 148.65 | 205 |
| 17 Jun 2024 | 152.15 | 154.55 | 150.00 | 150.00 | 150.00 | 48 |
| 14 Jun 2024 | 154.95 | 155.55 | 153.30 | 153.30 | 153.30 | 295 |
| 13 Jun 2024 | 157.80 | 160.75 | 153.30 | 153.30 | 153.30 | 639 |
| 12 Jun 2024 | 156.95 | 159.60 | 155.35 | 155.35 | 155.35 | 351 |
| 11 Jun 2024 | 157.65 | 157.65 | 156.75 | 156.75 | 156.75 | 278 |
| 10 Jun 2024 | 160.80 | 162.50 | 159.00 | 159.00 | 159.00 | 447 |
| 07 Jun 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 06 Jun 2024 | 158.90 | 160.35 | 158.90 | 160.35 | 160.35 | 50 |
| 05 Jun 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 04 Jun 2024 | 148.90 | 151.05 | 146.95 | 146.95 | 146.95 | 100 |
| 03 Jun 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 31 May 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 30 May 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 29 May 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 28 May 2024 | 156.45 | 157.55 | 156.45 | 157.55 | 157.55 | 69 |
| 27 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 24 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 23 May 2024 | 155.15 | 156.40 | 153.15 | 153.15 | 153.15 | 65 |
| 22 May 2024 | 160.45 | 160.80 | 151.10 | 151.10 | 151.10 | 184 |
| 21 May 2024 | 154.95 | 158.00 | 154.95 | 158.00 | 158.00 | 40 |
| 20 May 2024 | 124.20 | 143.65 | 124.20 | 143.65 | 143.65 | 320 |
| 17 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 16 May 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 15 May 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 14 May 2024 | 117.25 | 124.35 | 117.25 | 124.35 | 124.35 | 15 |
| 13 May 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| 10 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 09 May 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 08 May 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 07 May 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 06 May 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 03 May 2024 | 111.60 | 111.60 | 110.55 | 110.55 | 110.55 | 100 |
| 02 May 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 30 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 29 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 26 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 25 Apr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 24 Apr 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 23 Apr 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 22 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 19 Apr 2024 | 112.90 | 114.00 | 112.90 | 114.00 | 114.00 | 57 |
| 18 Apr 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| 17 Apr 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 16 Apr 2024 | 116.20 | 116.20 | 116.10 | 116.10 | 116.10 | 35 |
| 15 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 12 Apr 2024 | 122.20 | 122.40 | 119.00 | 119.00 | 119.00 | 70 |
| 11 Apr 2024 | 121.70 | 121.70 | 119.85 | 119.85 | 119.85 | 5 |
| 10 Apr 2024 | 124.95 | 124.95 | 124.25 | 124.25 | 124.25 | 42 |
| 09 Apr 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 08 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 05 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 04 Apr 2024 | 126.20 | 127.00 | 126.20 | 127.00 | 127.00 | 85 |
| 03 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 02 Apr 2024 | 127.50 | 127.50 | 126.90 | 126.90 | 126.90 | 20 |
| 28 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 27 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 26 Mar 2024 | 126.60 | 128.20 | 126.50 | 128.20 | 128.20 | 372 |
| 25 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 22 Mar 2024 | 128.70 | 128.70 | 128.30 | 128.30 | 128.30 | 16 |
| 21 Mar 2024 | 129.50 | 133.90 | 129.50 | 133.40 | 133.40 | 512 |
| 20 Mar 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 20 |
| 19 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 18 Mar 2024 | 124.80 | 127.50 | 124.80 | 127.50 | 127.50 | 29 |
| 15 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 14 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 13 Mar 2024 | 128.90 | 128.90 | 128.60 | 128.60 | 128.60 | 30 |
| 12 Mar 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 5 |
| 11 Mar 2024 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | 50 |
| 08 Mar 2024 | 129.70 | 129.70 | 129.50 | 129.50 | 129.50 | 20 |
| 07 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 06 Mar 2024 | 125.60 | 126.00 | 125.60 | 126.00 | 126.00 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.