The closing price for Wix (WIX) last year was $214.55, on December 31. It was up 77% for the year. The latest price is $165.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $217.68 | $217.68 | $212.70 | $214.55 | 306,100 |
December 30 2024 | $214.80 | $218.25 | $212.81 | $217.39 | 454,400 |
December 27 2024 | $223.71 | $225.11 | $217.09 | $218.30 | 263,400 |
December 26 2024 | $224.88 | $226.54 | $222.76 | $223.90 | 284,800 |
December 24 2024 | $222.49 | $226.50 | $221.44 | $226.22 | 222,100 |
December 23 2024 | $220.34 | $222.03 | $218.50 | $221.00 | 631,800 |
December 20 2024 | $216.93 | $223.77 | $215.97 | $221.37 | 538,500 |
December 19 2024 | $217.66 | $226.00 | $215.69 | $217.43 | 699,100 |
December 18 2024 | $220.00 | $224.09 | $213.96 | $215.14 | 728,800 |
December 17 2024 | $215.79 | $219.37 | $214.36 | $218.98 | 469,800 |
December 16 2024 | $220.11 | $225.27 | $216.30 | $216.71 | 540,500 |
December 13 2024 | $224.00 | $225.98 | $218.13 | $219.61 | 528,500 |
December 12 2024 | $216.47 | $224.95 | $215.92 | $224.50 | 699,000 |
December 11 2024 | $214.67 | $217.95 | $212.34 | $216.99 | 353,000 |
December 10 2024 | $212.41 | $215.93 | $207.00 | $211.43 | 418,300 |
December 09 2024 | $216.80 | $219.94 | $213.36 | $214.74 | 657,600 |
December 06 2024 | $221.97 | $224.27 | $217.10 | $219.68 | 417,600 |
December 05 2024 | $226.78 | $228.07 | $220.18 | $221.22 | 670,600 |
December 04 2024 | $220.54 | $229.79 | $219.73 | $229.35 | 948,200 |
December 03 2024 | $220.22 | $225.43 | $218.09 | $219.72 | 530,800 |
December 02 2024 | $223.00 | $225.80 | $219.56 | $220.51 | 623,500 |
November 29 2024 | $218.75 | $224.27 | $218.59 | $223.74 | 283,500 |
November 27 2024 | $222.78 | $222.88 | $217.26 | $218.91 | 605,200 |
November 26 2024 | $221.50 | $224.33 | $219.00 | $222.44 | 711,300 |
November 25 2024 | $217.33 | $223.95 | $216.23 | $223.41 | 961,400 |
Daily pricing data for Wix dates back to 11/6/2013, and may be incomplete.
