WIX(WIX)
WIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $42.35 | $44.47 | $42.35 | $44.10 | 1.10M |
| 6/25/2026 | $42.29 | $43.48 | $41.20 | $41.72 | 1.54M |
| 6/24/2026 | $40.21 | $42.76 | $40.16 | $42.60 | 1.37M |
| 6/23/2026 | $42.51 | $43.30 | $40.25 | $40.43 | 1.53M |
| 6/22/2026 | $42.36 | $43.35 | $41.07 | $41.86 | 1.23M |
| 6/18/2026 | $41.44 | $42.80 | $40.51 | $42.49 | 3.18M |
| 6/17/2026 | $44.39 | $45.21 | $41.85 | $42.05 | 1.58M |
| 6/16/2026 | $45.05 | $45.96 | $44.01 | $44.55 | 1.77M |
| 6/15/2026 | $46.61 | $47.59 | $45.24 | $45.59 | 1.79M |
| 6/12/2026 | $44.56 | $46.94 | $43.46 | $45.91 | 1.25M |
| 6/11/2026 | $45.00 | $45.66 | $42.66 | $44.07 | 2.36M |
| 6/10/2026 | $46.93 | $48.80 | $46.10 | $46.21 | 1.50M |
| 6/9/2026 | $47.23 | $49.35 | $46.90 | $48.22 | 1.77M |
| 6/8/2026 | $47.71 | $51.18 | $47.46 | $48.21 | 2.83M |
| 6/5/2026 | $53.06 | $54.26 | $51.33 | $52.39 | 1.62M |
| 6/4/2026 | $55.88 | $57.19 | $53.60 | $53.70 | 1.34M |
| 6/3/2026 | $57.84 | $59.71 | $54.92 | $55.08 | 1.55M |
| 6/2/2026 | $59.79 | $60.23 | $56.36 | $57.07 | 1.82M |
| 6/1/2026 | $58.17 | $62.97 | $56.75 | $62.54 | 2.21M |
| 5/29/2026 | $53.63 | $58.20 | $51.40 | $56.06 | 3.00M |
| 5/28/2026 | $53.26 | $55.00 | $52.42 | $52.65 | 1.81M |
| 5/27/2026 | $54.35 | $56.61 | $53.32 | $53.46 | 1.78M |
| 5/26/2026 | $52.79 | $55.97 | $52.27 | $55.33 | 1.89M |
| 5/22/2026 | $55.20 | $57.93 | $53.09 | $53.19 | 1.87M |
| 5/21/2026 | $54.21 | $56.27 | $52.90 | $55.24 | 1.60M |
| 5/20/2026 | $53.02 | $55.07 | $52.43 | $54.79 | 2.03M |
| 5/19/2026 | $56.86 | $57.59 | $52.41 | $53.42 | 2.83M |
| 5/18/2026 | $55.72 | $58.53 | $54.90 | $55.75 | 2.57M |
| 5/15/2026 | $53.29 | $55.75 | $52.30 | $54.67 | 3.52M |
| 5/14/2026 | $55.25 | $56.02 | $52.07 | $52.71 | 4.84M |
| 5/13/2026 | $55.88 | $58.76 | $51.60 | $55.32 | 11.12M |
| 5/12/2026 | $79.18 | $79.33 | $74.47 | $75.88 | 1.58M |
| 5/11/2026 | $79.99 | $82.48 | $76.57 | $79.31 | 1.55M |
| 5/8/2026 | $78.90 | $80.67 | $74.51 | $80.12 | 1.57M |
| 5/7/2026 | $76.00 | $81.34 | $76.00 | $80.34 | 1.45M |
| 5/6/2026 | $76.50 | $76.50 | $73.91 | $74.80 | 1.02M |
| 5/5/2026 | $79.90 | $80.10 | $75.74 | $77.03 | 970,369 |
| 5/4/2026 | $79.91 | $81.92 | $78.66 | $79.74 | 832,319 |
| 5/1/2026 | $77.06 | $80.86 | $75.90 | $80.60 | 1.78M |
| 4/30/2026 | $75.04 | $76.19 | $72.44 | $74.69 | 1.15M |
| 4/29/2026 | $77.99 | $78.10 | $74.70 | $75.71 | 1.10M |
| 4/28/2026 | $77.60 | $79.55 | $76.01 | $77.54 | 888,510 |
| 4/27/2026 | $75.56 | $76.93 | $73.85 | $76.53 | 1.07M |
| 4/24/2026 | $73.05 | $75.88 | $71.07 | $75.67 | 1.09M |
| 4/23/2026 | $75.94 | $75.99 | $70.15 | $71.97 | 1.79M |
| 4/22/2026 | $78.15 | $80.39 | $76.22 | $76.88 | 1.77M |
| 4/21/2026 | $76.06 | $79.32 | $74.97 | $77.11 | 1.88M |
| 4/20/2026 | $67.51 | $75.69 | $67.51 | $75.55 | 2.29M |
| 4/17/2026 | $69.15 | $69.84 | $66.64 | $68.24 | 2.13M |
| 4/16/2026 | $71.66 | $74.96 | $66.90 | $68.70 | 2.62M |
| 4/15/2026 | $64.13 | $70.99 | $64.13 | $70.16 | 2.72M |
| 4/14/2026 | $66.02 | $67.67 | $60.57 | $63.84 | 4.15M |
| 4/13/2026 | $65.88 | $66.16 | $63.42 | $64.94 | 2.64M |
| 4/10/2026 | $65.99 | $67.88 | $62.80 | $65.13 | 3.99M |
| 4/9/2026 | $73.55 | $74.64 | $66.32 | $67.67 | 4.02M |
| 4/8/2026 | $83.67 | $86.12 | $74.26 | $74.38 | 3.07M |
| 4/7/2026 | $82.43 | $85.12 | $80.59 | $80.99 | 2.73M |
| 4/6/2026 | $82.14 | $85.29 | $79.58 | $84.25 | 5.13M |
| 4/2/2026 | $90.00 | $90.50 | $81.65 | $81.95 | 6.05M |
| 4/1/2026 | $90.50 | $90.86 | $89.60 | $90.50 | 3.08M |
| 3/31/2026 | $88.64 | $91.12 | $88.01 | $90.07 | 3.94M |
| 3/30/2026 | $87.21 | $89.31 | $87.18 | $87.78 | 4.55M |