Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	WIX	119.75	122.35	118.61	122.14	2.14	518,797	6,930	119.76	122.35
2024-05-06	Q	WIX	120.03	120.58	119.34	120.00	0.17	402,851	7,546	119.80	120.65
2024-05-03	Q	WIX	122.18	122.37	119.26	119.83	0.30	329,676	6,260	117.59	120.80
2024-05-02	Q	WIX	119.86	120.59	117.58	119.53	0.54	483,370	7,222	119.70	128.69
2024-05-01	Q	WIX	119.34	122.78	118.535	118.99	0.12	548,129	7,631	119.00	120.11
2024-04-30	Q	WIX	120.26	121.26	118.58	118.87	-2.35	396,143	7,541	116.95	118.80
2024-04-29	Q	WIX	121.47	123.6499	120.52	121.22	0.41	501,362	7,105	120.53	121.76
2024-04-26	Q	WIX	122.19	122.90	120.65	120.81	-0.37	417,880	7,299	120.21	121.57
2024-04-25	Q	WIX	117.767	122.14	117.767	121.18	-0.51	363,913	5,997	111.30	124.00
2024-04-24	Q	WIX	124.55	126.15	121.36	121.69	-2.49	448,482	7,112	120.00	132.09
2024-04-23	Q	WIX	122.58	126.33	122.1931	124.18	2.82	323,320	6,381	108.88	126.00
2024-04-22	Q	WIX	121.96	122.82	120.31	121.54	0.13	389,119	7,810	121.03	122.03
2024-04-19	Q	WIX	121.76	122.51	119.75	121.41	-0.36	470,328	7,492	120.90	121.69
2024-04-18	Q	WIX	123.00	124.87	121.60	121.77	-0.85	234,581	6,191	120.93	122.30
2024-04-17	Q	WIX	123.87	125.10	122.26	122.62	-1.09	292,765	5,795	122.02	123.39
2024-04-16	Q	WIX	123.11	125.84	121.34	123.71	-0.25	471,878	8,232	123.36	124.42
2024-04-15	Q	WIX	127.33	127.6507	123.07	123.90	-3.24	421,947	6,784	123.33	123.95
2024-04-12	Q	WIX	129.57	130.02	126.35	127.14	-4.27	606,245	9,721	126.21	130.00
2024-04-11	Q	WIX	130.02	132.19	127.71	131.41	0.18	573,058	9,907	131.04	131.65
2024-04-10	Q	WIX	132.73	134.30	130.90	131.23	-4.86	464,940	7,890	130.33	131.43
2024-04-09	Q	WIX	135.20	138.24	134.63	136.09	1.24	329,341	6,118	135.46	136.88
2024-04-08	Q	WIX	135.28	136.56	134.43	134.85	-0.45	297,117	6,175	134.49	135.61
2024-04-05	Q	WIX	134.67	136.38	133.395	135.30	0.57	290,696	5,497	134.59	136.00
2024-04-04	Q	WIX	138.18	139.00	134.58	134.73	-2.19	276,728	4,766	134.46	136.00
2024-04-03	Q	WIX	136.71	138.57	136.4768	136.92	-0.64	217,865	4,625	136.51	137.40
2024-04-02	Q	WIX	136.12	137.57	134.55	137.56	0.15	315,940	5,567	136.82	137.98
2024-04-01	Q	WIX	137.67	138.10	135.61	137.41	-0.07	355,857	5,163	136.53	137.75
2024-03-29	Q	WIX	135.67	140.80	135.45	137.48	0.94	0	0	137.67	142.00
2024-03-28	Q	WIX	135.67	140.80	135.45	137.48	0.94	501,786	7,179	137.67	142.00
2024-03-27	Q	WIX	141.00	141.89	135.28	136.54	-1.51	525,927	7,522	135.62	137.06
2024-03-26	Q	WIX	138.23	139.66	137.14	138.05	0.35	295,183	5,483	137.86	139.00
2024-03-25	Q	WIX	139.62	140.10	137.53	137.70	-1.64	317,102	4,896	137.12	138.56
2024-03-22	Q	WIX	139.89	140.5499	137.50	139.34	-0.55	233,681	4,670	138.54	140.01
2024-03-21	Q	WIX	143.47	146.21	139.74	139.89	-1.90	528,919	6,808	139.32	140.77
2024-03-20	Q	WIX	136.97	142.06	136.045	141.79	5.265	470,093	6,240	142.44	144.00
2024-03-19	Q	WIX	136.81	138.65	134.7148	136.525	-1.995	375,861	6,139	133.80	139.22
2024-03-18	Q	WIX	138.06	139.41	136.8326	138.52	2.95	393,378	5,124	134.84	158.00
2024-03-15	Q	WIX	137.31	138.25	135.1445	135.57	-2.79	537,839	5,761	135.16	135.90
2024-03-14	Q	WIX	142.37	143.50	137.27	138.36	-4.29	382,172	6,307	137.40	138.00
2024-03-13	Q	WIX	140.21	145.79	140.21	142.65	1.38	1,060,632	10,054	140.70	144.64
2024-03-12	Q	WIX	139.13	141.98	137.83	141.27	2.84	521,059	7,210	140.62	141.62
2024-03-11	Q	WIX	138.15	139.18	137.07	138.43	-0.61	356,174	5,242	138.00	139.97
2024-03-08	Q	WIX	142.26	143.59	137.05	139.04	-3.72	468,109	7,324	138.00	143.60
2024-03-07	Q	WIX	140.00	143.49	139.88	142.76	3.42	565,355	7,136	142.10	143.60
2024-03-06	Q	WIX	138.02	139.85	136.69	139.34	2.81	519,587	6,962	138.59	139.47
2024-03-05	Q	WIX	137.92	139.04	133.85	136.53	-3.05	573,491	6,907	135.81	137.18
2024-03-04	Q	WIX	140.58	141.28	138.87	139.58	0.30	583,510	7,439	137.51	141.55
2024-03-01	Q	WIX	140.00	141.515	138.63	139.35	-0.83	606,970	8,057	138.58	139.56
2024-02-29	Q	WIX	140.00	140.305	138.25	140.18	0.89	552,273	5,964	139.57	141.00
2024-02-28	Q	WIX	139.21	140.22	138.16	139.29	-1.03	487,507	6,480	137.51	139.98
2024-02-27	Q	WIX	136.00	140.58	135.50	140.32	5.78	728,450	9,341	139.60	141.30
2024-02-26	Q	WIX	133.72	137.24	133.18	134.54	0.32	569,184	7,498	133.81	135.16
2024-02-23	Q	WIX	136.02	138.00	133.52	134.22	-1.62	429,775	7,060	133.63	134.45
2024-02-22	Q	WIX	139.50	139.50	134.2833	135.84	3.07	856,743	10,739	135.09	136.44
2024-02-21	Q	WIX	134.50	141.25	130.63	132.77	7.45	2,076,861	20,984	131.10	141.00
2024-02-20	Q	WIX	126.065	128.92	125.12	125.32	-1.94	1,081,986	12,844	125.35	128.00
2024-02-19	Q	WIX	126.98	127.925	125.54	127.26	-1.16	0	0	126.30	127.35
2024-02-16	Q	WIX	126.98	127.925	125.54	127.26	-1.16	573,520	6,653	126.30	127.35
2024-02-15	Q	WIX	130.31	130.96	127.02	128.42	-1.18	606,065	8,432	123.50	130.49
2024-02-14	Q	WIX	126.98	129.62	125.67	129.60	4.15	453,270	6,246	126.85	129.80
2024-02-13	Q	WIX	124.05	126.91	122.4975	125.45	-3.88	671,290	8,330	122.30	126.60
2024-02-12	Q	WIX	132.35	132.99	128.275	129.33	-3.97	796,618	8,910	124.80	132.23
2024-02-09	Q	WIX	132.41	134.14	131.21	133.30	2.36	457,629	5,888	133.01	133.92
2024-02-08	Q	WIX	133.00	133.86	130.73	130.94	-2.22	629,293	6,837	130.52	131.29