Wix.com Ltd. Ordinary Sharesのデータ

Wix.com Ltd. Ordinary Sharesの基本情報

名前 Wix.com Ltd. Ordinary Shares
ティッカー WIX
Israel
上場年 2013.0
セクター Technology

Wix.com Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 297.2 278.53 294.66 279.46 862700.0 279.46
2021-02-12 295.77 290.54 295.51 292.81 492400.0 292.81
2021-02-11 296.98 288.0 291.01 295.81 550000.0 295.81
2021-02-10 295.49 282.85 286.22 290.52 453200.0 290.52
2021-02-09 286.72 277.72 282.99 283.51 464000.0 283.51
2021-02-08 282.91 274.52 277.19 282.21 380500.0 282.21
2021-02-05 286.15 275.36 283.0 277.13 396600.0 277.13
2021-02-04 282.81 276.18 279.92 278.34 492100.0 278.34
2021-02-03 283.32 274.96 279.86 277.62 448800.0 277.62
2021-02-02 277.92 262.8 263.24 277.06 789000.0 277.06
2021-02-01 262.07 248.01 248.59 259.99 552700.0 259.99
2021-01-29 250.65 240.11 247.48 247.05 457900.0 247.05
2021-01-28 250.36 243.25 245.0 248.24 634800.0 248.24
2021-01-27 249.7 236.9 243.51 244.5 922900.0 244.5
2021-01-26 255.47 246.53 254.69 246.62 694400.0 246.62
2021-01-25 256.21 246.92 249.99 254.8 762700.0 254.8
2021-01-22 250.33 245.9 247.0 249.49 369800.0 249.49
2021-01-21 255.0 247.0 252.72 248.92 382600.0 248.92
2021-01-20 259.68 251.07 256.02 251.62 596500.0 251.62
2021-01-19 250.59 239.16 245.12 249.84 529900.0 249.84
2021-01-15 251.99 240.59 250.18 241.28 751900.0 241.28
2021-01-14 257.99 248.0 254.02 248.51 525100.0 248.51
2021-01-13 264.0 253.5 263.82 253.51 428700.0 253.51
2021-01-12 268.88 257.56 268.02 260.83 570100.0 260.83
2021-01-11 272.15 257.87 261.01 266.11 498400.0 266.11
2021-01-08 265.29 255.2 255.2 263.53 626900.0 263.53
2021-01-07 257.01 249.94 250.1 252.48 477100.0 252.48
2021-01-06 254.39 247.51 252.94 247.86 669000.0 247.86
2021-01-05 259.67 249.79 250.08 259.25 399400.0 259.25
2021-01-04 254.26 243.12 253.32 253.15 525700.0 253.15
2020-12-31 259.24 248.98 259.24 249.96 315600.0 249.96
2020-12-30 263.6 252.8 255.0 256.88 719600.0 256.88
2020-12-29 257.79 248.08 253.7 253.85 671400.0 253.85
2020-12-28 269.43 252.34 267.65 252.73 859100.0 252.73
2020-12-24 269.81 264.55 269.0 267.1 139000.0 267.1
2020-12-23 273.0 262.01 273.0 268.93 294900.0 268.93
2020-12-22 277.47 269.45 271.58 272.19 501700.0 272.19
2020-12-21 275.89 265.5 271.03 269.63 392600.0 269.63
2020-12-18 274.43 264.0 271.38 273.45 483200.0 273.45
2020-12-17 277.11 269.81 271.37 270.05 521100.0 270.05
2020-12-16 277.65 262.36 265.11 267.91 820500.0 267.91
2020-12-15 262.56 255.47 260.13 260.94 562100.0 260.94
2020-12-14 268.05 260.43 264.6 260.94 441600.0 260.94
2020-12-11 270.0 259.35 269.14 266.41 627600.0 266.41
2020-12-10 272.08 243.71 245.61 271.78 1268400.0 271.78
2020-12-09 256.68 244.21 256.68 248.27 1402400.0 248.27
2020-12-08 257.73 250.2 256.9 251.17 419700.0 251.17
2020-12-07 260.92 253.31 257.23 256.93 394300.0 256.93
2020-12-04 258.81 252.1 253.62 255.83 584600.0 255.83
2020-12-03 261.4 249.15 250.7 253.43 398200.0 253.43
2020-12-02 251.99 243.03 246.21 251.34 358300.0 251.34
2020-12-01 258.5 247.08 257.99 249.73 793000.0 249.73
2020-11-30 261.89 248.93 260.0 255.43 784200.0 255.43
2020-11-27 258.98 251.03 256.15 258.62 270100.0 258.62
2020-11-25 257.0 248.0 249.36 250.78 502200.0 250.78
2020-11-24 251.0 241.73 249.58 247.43 721300.0 247.43
2020-11-23 257.77 247.86 256.0 248.61 533800.0 248.61
2020-11-20 260.65 254.47 258.9 256.67 667400.0 256.67
2020-11-19 258.5 248.01 250.05 257.34 649500.0 257.34
2020-11-18 253.48 244.4 249.05 248.17 593000.0 248.17
2020-11-17 251.93 244.0 249.09 249.05 625600.0 249.05
2020-11-16 246.15 233.23 238.0 241.44 946400.0 241.44
2020-11-13 256.98 242.36 255.12 244.26 896300.0 244.26
2020-11-12 272.0 250.24 265.15 255.07 1334300.0 255.07
2020-11-11 273.0 251.56 252.27 269.78 1064000.0 269.78
2020-11-10 253.04 234.03 252.8 244.17 1380800.0 244.17
2020-11-09 271.0 250.89 269.39 254.0 1722200.0 254.0
2020-11-06 287.18 269.93 274.42 286.29 449600.0 286.29
2020-11-05 280.57 268.81 274.48 278.12 607100.0 278.12
2020-11-04 268.69 250.2 250.99 266.11 744900.0 266.11
2020-11-03 256.58 243.5 255.51 244.85 663400.0 244.85
2020-11-02 259.64 248.43 250.0 253.24 558000.0 253.24
2020-10-30 262.98 244.81 262.93 247.32 747200.0 247.32
2020-10-29 267.76 261.26 266.12 264.09 380300.0 264.09
2020-10-28 267.18 258.25 261.13 262.87 374100.0 262.87
2020-10-27 270.64 262.58 264.37 268.0 354400.0 268.0
2020-10-26 271.87 259.58 265.45 265.69 404300.0 265.69
2020-10-23 274.83 263.2 263.5 271.87 686400.0 271.87
2020-10-22 277.47 263.14 271.48 264.16 336500.0 264.16
2020-10-21 284.21 270.84 281.83 271.54 316000.0 271.54
2020-10-20 283.11 278.23 280.43 278.65 225800.0 278.65
2020-10-19 284.72 276.15 279.15 278.3 359200.0 278.3
2020-10-16 287.01 275.77 286.95 276.36 358800.0 276.36
2020-10-15 285.92 277.0 279.17 283.5 311700.0 283.5
2020-10-14 298.74 282.15 297.2 287.67 460800.0 287.67
2020-10-13 297.17 292.16 292.48 295.64 404300.0 295.64
2020-10-12 296.02 286.93 296.0 290.56 429700.0 290.56
2020-10-09 293.12 281.02 283.9 291.82 543000.0 291.82
2020-10-08 291.96 276.51 287.76 279.67 724800.0 279.67
2020-10-07 282.91 268.0 268.6 281.81 600800.0 281.81
2020-10-06 274.53 262.6 267.0 265.38 509700.0 265.38
2020-10-05 269.16 253.95 258.18 267.91 668000.0 267.91
2020-10-02 270.0 250.35 260.02 253.57 713900.0 253.57
2020-10-01 270.0 256.72 259.0 269.45 548100.0 269.45
2020-09-30 260.7 252.55 254.0 254.85 453300.0 254.85
2020-09-29 260.0 253.0 253.38 255.5 345800.0 255.5
2020-09-28 257.76 250.54 253.99 254.67 313500.0 254.67
2020-09-25 251.41 246.48 248.54 248.25 531700.0 248.25
2020-09-24 251.75 241.6 247.24 248.46 440800.0 248.46
2020-09-23 259.69 248.42 258.94 250.22 336600.0 250.22
2020-09-22 259.72 248.57 256.49 259.27 417800.0 259.27
2020-09-21 254.99 246.0 247.85 254.52 500100.0 254.52
2020-09-18 256.98 248.37 256.67 252.28 829900.0 252.28
2020-09-17 254.37 243.99 246.19 253.39 449600.0 253.39
2020-09-16 263.2 252.67 261.51 254.26 341800.0 254.26
2020-09-15 262.0 254.0 258.99 260.04 482800.0 260.04
2020-09-14 261.05 254.11 258.91 254.55 491100.0 254.55
2020-09-11 263.35 249.58 262.87 254.1 1044100.0 254.1
2020-09-10 267.77 255.75 263.46 258.13 457800.0 258.13
2020-09-09 272.0 253.22 259.5 262.28 655300.0 262.28
2020-09-08 263.99 243.02 244.27 249.78 912000.0 249.78
2020-09-04 273.66 240.52 269.0 258.49 1225000.0 258.49
2020-09-03 287.57 266.66 285.3 271.25 1068800.0 271.25
2020-09-02 301.78 280.72 301.78 296.96 780900.0 296.96
2020-09-01 305.98 294.65 296.75 299.71 819300.0 299.71
2020-08-31 298.36 292.64 293.47 294.63 420000.0 294.63
2020-08-28 301.76 290.51 294.0 291.97 365200.0 291.97
2020-08-27 299.09 286.0 299.09 291.05 466900.0 291.05
2020-08-26 304.28 291.33 295.45 296.93 634700.0 296.93
2020-08-25 295.9 276.79 278.95 292.79 852100.0 292.79
2020-08-24 291.66 275.59 289.5 279.24 541100.0 279.24
2020-08-21 295.79 281.34 294.0 284.4 580100.0 284.4
2020-08-20 295.32 283.39 284.44 294.47 526900.0 294.47
2020-08-19 291.98 281.2 287.8 285.61 459900.0 285.61
2020-08-18 287.15 280.56 285.35 286.8 476000.0 286.8
2020-08-17 284.57 277.79 282.48 282.69 480200.0 282.69
2020-08-14 280.21 273.26 280.0 277.68 630600.0 277.68
2020-08-13 281.34 270.58 276.0 278.47 758300.0 278.47
2020-08-12 285.18 268.0 270.81 271.8 1002600.0 271.8
2020-08-11 276.98 264.72 276.51 268.59 1998000.0 268.59
2020-08-10 301.05 276.11 301.04 277.94 1960000.0 277.94
2020-08-07 316.22 290.83 315.0 291.6 1440300.0 291.6
2020-08-06 319.34 265.0 266.81 307.98 4196200.0 307.98
2020-08-05 316.07 298.74 304.89 309.59 1034900.0 309.59
2020-08-04 307.89 297.44 305.85 304.55 560900.0 304.55
2020-08-03 304.7 294.49 294.77 302.53 793800.0 302.53
2020-07-31 291.18 282.23 291.18 290.48 422600.0 290.48
2020-07-30 288.28 272.15 274.01 284.92 398100.0 284.92
2020-07-29 286.47 276.02 276.55 279.38 532000.0 279.38
2020-07-28 273.92 268.25 270.21 269.71 268300.0 269.71
2020-07-27 274.46 266.01 269.76 272.47 303300.0 272.47
2020-07-24 271.45 257.02 263.66 267.47 324500.0 267.47
2020-07-23 277.93 266.11 274.78 269.75 438500.0 269.75
2020-07-22 281.49 270.42 276.0 273.55 344500.0 273.55
2020-07-21 286.25 272.54 285.0 275.69 418700.0 275.69
2020-07-20 284.09 271.24 272.15 282.18 602400.0 282.18
2020-07-17 274.28 267.13 272.0 270.3 799800.0 270.3
2020-07-16 276.94 268.16 272.54 271.42 468700.0 271.42
2020-07-15 279.78 268.22 279.35 273.68 570200.0 273.68
2020-07-14 285.96 271.01 279.62 279.82 1253700.0 279.82
2020-07-13 299.83 277.6 298.75 281.0 1048400.0 281.0
2020-07-10 298.88 287.85 297.09 294.23 636700.0 294.23
2020-07-09 299.8 290.22 298.99 296.71 707300.0 296.71
2020-07-08 297.21 285.11 289.9 292.12 944000.0 292.12
2020-07-07 284.39 275.02 277.16 282.81 815100.0 282.81
2020-07-06 288.91 272.8 277.26 276.56 1407500.0 276.56
2020-07-02 274.99 266.06 270.97 272.85 834900.0 272.85
2020-07-01 266.99 254.68 258.41 265.77 752000.0 265.77
2020-06-30 256.87 249.21 251.12 256.22 439500.0 256.22
2020-06-29 253.09 241.61 252.47 249.7 595200.0 249.7
2020-06-26 254.51 244.29 254.32 251.83 952100.0 251.83
2020-06-25 253.92 237.05 237.69 253.7 1290200.0 253.7
2020-06-24 250.95 231.75 243.25 241.28 1332600.0 241.28
2020-06-23 246.94 238.81 245.78 243.32 640000.0 243.32
2020-06-22 245.57 238.01 239.84 243.85 500400.0 243.85
2020-06-19 241.11 232.09 234.79 236.85 892200.0 236.85
2020-06-18 232.9 224.66 226.51 231.88 726000.0 231.88
2020-06-17 228.79 222.37 222.37 228.37 574900.0 228.37
2020-06-16 225.73 218.61 225.32 221.38 464400.0 221.38
2020-06-15 223.97 212.92 212.92 221.2 486700.0 221.2
2020-06-12 218.99 209.0 216.58 216.06 554400.0 216.06
2020-06-11 220.86 209.96 211.01 215.91 761100.0 215.91
2020-06-10 223.34 216.96 220.0 221.58 636200.0 221.58
2020-06-09 223.76 215.17 218.83 215.87 736900.0 215.87
2020-06-08 216.8 208.51 212.38 215.23 559100.0 215.23
2020-06-05 219.98 209.06 217.45 213.29 1058400.0 213.29
2020-06-04 230.47 216.3 225.18 219.75 747000.0 219.75
2020-06-03 230.46 224.4 227.52 227.82 606200.0 227.82
2020-06-02 231.36 220.45 221.5 228.19 989800.0 228.19
2020-06-01 223.99 216.12 221.0 220.97 635100.0 220.97
2020-05-29 222.75 210.33 211.47 222.33 1245300.0 222.33
2020-05-28 214.01 205.26 206.62 207.4 654300.0 207.4
2020-05-27 208.75 195.61 206.62 205.96 1340300.0 205.96
2020-05-26 219.11 208.89 219.11 209.76 1176300.0 209.76
2020-05-22 218.74 204.42 206.43 215.21 1016000.0 215.21
2020-05-21 209.71 201.05 203.19 206.81 1222000.0 206.81
2020-05-20 204.3 191.73 195.0 202.97 2199600.0 202.97
2020-05-19 197.88 190.24 191.12 191.68 1274200.0 191.68
2020-05-18 200.36 193.36 197.32 193.76 1605100.0 193.76
2020-05-15 204.72 188.37 192.56 201.78 2894900.0 201.78
2020-05-14 189.99 172.19 180.17 189.59 3416200.0 189.59
2020-05-13 170.7 162.18 166.5 166.2 1295400.0 166.2
2020-05-12 171.19 162.66 168.52 165.58 1389000.0 165.58
2020-05-11 166.5 156.85 157.01 165.83 1115400.0 165.83
2020-05-08 164.11 152.24 154.44 159.95 1677000.0 159.95
2020-05-07 153.66 145.28 146.0 149.9 1211100.0 149.9
2020-05-06 144.46 133.5 133.68 143.72 909500.0 143.72
2020-05-05 134.51 126.34 129.65 132.35 1380200.0 132.35
2020-05-04 127.12 122.24 123.2 125.69 962200.0 125.69
2020-05-01 130.31 123.85 129.78 124.18 1505900.0 124.18
2020-04-30 134.84 130.8 133.64 130.81 355400.0 130.81
2020-04-29 135.1 130.0 131.43 134.24 518000.0 134.24
2020-04-28 134.01 127.72 134.01 127.85 422000.0 127.85
2020-04-27 137.37 132.14 134.88 132.5 533200.0 132.5
2020-04-24 135.13 129.78 133.91 134.36 309900.0 134.36
2020-04-23 136.73 130.49 134.97 132.66 422200.0 132.66
2020-04-22 135.87 128.76 130.46 135.68 518500.0 135.68
2020-04-21 133.1 122.98 130.64 126.43 567400.0 126.43
2020-04-20 134.27 124.95 124.97 130.63 772400.0 130.63
2020-04-17 126.8 121.35 126.39 126.24 511000.0 126.24
2020-04-16 123.34 119.01 121.91 122.9 397800.0 122.9
2020-04-15 121.14 116.75 120.41 118.41 629400.0 118.41
2020-04-14 126.83 122.02 123.14 123.34 574100.0 123.34
2020-04-13 123.38 117.06 119.9 120.71 1285400.0 120.71
2020-04-09 120.03 111.8 117.49 114.46 804700.0 114.46
2020-04-08 117.53 107.51 109.11 115.99 1098400.0 115.99
2020-04-07 111.7 104.01 109.43 106.01 786700.0 106.01
2020-04-06 105.72 99.0 100.04 103.58 649000.0 103.58
2020-04-03 99.37 92.69 94.44 94.29 651000.0 94.29
2020-04-02 98.22 89.21 92.89 93.85 860700.0 93.85
2020-04-01 98.06 92.01 97.13 92.62 905100.0 92.62
2020-03-31 106.0 99.58 103.88 100.82 805100.0 100.82
2020-03-30 107.14 101.48 106.13 104.48 900300.0 104.48
2020-03-27 117.56 106.23 117.56 106.26 906900.0 106.26
2020-03-26 121.99 114.14 114.14 119.8 1062100.0 119.8
2020-03-25 119.2 106.09 107.52 114.76 1110500.0 114.76
2020-03-24 108.22 99.12 99.99 107.1 766200.0 107.1
2020-03-23 100.85 91.86 96.33 94.48 761000.0 94.48
2020-03-20 106.11 96.56 103.5 97.22 901200.0 97.22
2020-03-19 102.68 81.51 81.91 102.14 1660000.0 102.14
2020-03-18 90.6 76.81 85.39 81.5 1051400.0 81.5
2020-03-17 94.13 81.51 91.81 91.46 1666200.0 91.46
2020-03-16 102.61 87.67 93.28 88.0 1299400.0 88.0
2020-03-13 114.9 103.5 110.88 112.5 646800.0 112.5
2020-03-12 109.95 98.39 105.5 104.72 1345400.0 104.72
2020-03-11 120.29 112.82 118.49 114.98 662300.0 114.98
2020-03-10 121.73 113.53 120.05 120.9 1065600.0 120.9
2020-03-09 129.77 111.19 125.0 116.09 2148700.0 116.09
2020-03-06 138.45 134.01 134.6 136.25 736900.0 136.25
2020-03-05 141.82 135.22 138.06 137.18 773400.0 137.18
2020-03-04 140.71 136.47 136.66 140.71 764300.0 140.71
2020-03-03 139.96 133.03 138.35 135.13 1210400.0 135.13
2020-03-02 138.72 131.55 134.19 138.72 1650700.0 138.72
2020-02-28 135.0 127.51 130.8 134.03 1144600.0 134.03
2020-02-27 135.41 129.0 129.38 134.12 848000.0 134.12
2020-02-26 137.28 128.43 133.8 132.5 911300.0 132.5
2020-02-25 139.14 132.25 132.25 133.69 1610100.0 133.69
2020-02-24 132.9 128.15 130.0 131.5 1259600.0 131.5
2020-02-21 140.59 136.74 139.87 137.31 1494900.0 137.31
2020-02-20 148.16 136.54 139.99 141.68 2638400.0 141.68
2020-02-19 156.4 153.0 153.0 155.24 1184900.0 155.24
2020-02-18 152.3 148.02 148.29 151.74 839000.0 151.74