Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	23.12	23.12	23.12	23.12	23.12	-2.94%	138
Nov 11, 2025	23.82	23.82	23.82	23.82	23.82	1.02%	362
Nov 10, 2025	23.50	23.58	23.50	23.58	23.58	-2.16%	108
Nov 7, 2025	24.10	24.10	24.10	24.10	24.10	-1.71%	32
Nov 6, 2025	24.46	24.52	24.46	24.52	24.52	-2.12%	116
Nov 5, 2025	25.08	25.08	25.05	25.05	25.05	-0.24%	14
Nov 4, 2025	25.11	25.11	25.11	25.11	25.11	-1.99%	156
Nov 3, 2025	25.50	25.62	25.50	25.62	25.62	-3.17%	251
Oct 31, 2025	26.26	26.52	26.26	26.46	26.46	8.80%	18
Oct 30, 2025	24.32	24.32	24.32	24.32	24.32	0.08%	206
Oct 29, 2025	24.36	24.36	24.30	24.30	24.30	-4.48%	96
Oct 28, 2025	25.44	25.44	25.44	25.44	25.44	2.29%	196
Oct 27, 2025	24.99	24.99	24.87	24.87	24.87	-2.36%	91
Oct 24, 2025	25.47	25.47	25.47	25.47	25.47	1.80%	36
Oct 23, 2025	24.88	25.02	24.88	25.02	25.02	3.73%	298
Oct 22, 2025	24.12	24.12	24.12	24.12	24.12	-1.07%	21
Oct 21, 2025	24.44	24.44	24.38	24.38	24.38	-0.49%	158
Oct 20, 2025	24.38	24.50	24.38	24.50	24.50	3.81%	112
Oct 17, 2025	24.14	24.14	23.60	23.60	23.60	-2.64%	171
Oct 16, 2025	24.60	24.60	24.24	24.24	24.24	-1.46%	205
Oct 15, 2025	24.78	24.78	24.60	24.60	24.60	-2.07%	27
Oct 14, 2025	24.78	25.12	24.78	25.12	25.12	1.29%	97
Oct 13, 2025	24.80	24.80	24.80	24.80	24.80	1.06%	10
Oct 10, 2025	24.39	24.54	24.39	24.54	24.54	-1.37%	160
Oct 9, 2025	24.16	24.88	24.16	24.88	24.88	2.89%	203
Oct 8, 2025	24.55	24.55	24.18	24.18	24.18	-1.51%	180
Oct 7, 2025	26.34	26.34	24.55	24.55	24.55	-7.32%	506
Oct 6, 2025	26.82	27.09	26.49	26.49	26.49	-1.23%	178
Oct 3, 2025	27.15	27.15	26.73	26.82	26.82	-3.14%	127
Oct 2, 2025	27.69	27.69	27.69	27.69	27.69	2.56%	358
Oct 1, 2025	27.44	27.44	27.00	27.00	27.00	-12.62%	317
Sep 30, 2025	30.90	30.90	30.90	30.90	30.90	-3.10%	19
Sep 29, 2025	31.89	31.89	31.89	31.89	31.89	1.82%	25
Sep 26, 2025	31.29	31.32	31.29	31.32	31.32	-0.19%	154
Sep 25, 2025	31.38	31.38	31.38	31.38	31.38	-2.52%	71
Sep 24, 2025	32.19	32.19	32.19	32.19	32.19	3.17%	124
Sep 23, 2025	32.27	32.27	31.20	31.20	31.20	-5.28%	105
Sep 22, 2025	32.61	32.94	32.61	32.94	32.94	1.76%	44
Sep 19, 2025	32.64	32.64	31.64	32.37	32.37	-0.83%	41
Sep 18, 2025	32.64	32.64	32.64	32.64	32.64	2.35%	63
Sep 17, 2025	31.89	31.89	31.89	31.89	31.89	0.38%	69
Sep 16, 2025	31.58	31.77	31.58	31.77	31.77	4.85%	168
Sep 15, 2025	30.42	30.42	30.30	30.30	30.30	-0.39%	441
Sep 12, 2025	30.42	30.42	30.42	30.42	30.42	-0.29%	50
Sep 11, 2025	30.00	30.51	29.98	30.51	30.51	3.67%	179
Sep 10, 2025	29.43	29.43	29.43	29.43	29.43	-1.21%	125
Sep 9, 2025	29.79	29.79	29.79	29.79	29.79	4.82%	46
Sep 8, 2025	26.82	28.42	26.82	28.42	28.42	3.65%	81
Sep 5, 2025	27.42	27.42	27.42	27.42	27.42	3.16%	6
Sep 4, 2025	26.49	26.58	26.49	26.58	26.58	4.85%	80