Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.36	13.36	12.50	13.08	13.08	-1.80%	1,345
Feb 6, 2026	13.25	13.32	12.65	13.32	13.32	0.91%	104
Feb 5, 2026	13.17	13.25	13.17	13.20	13.20	-4.69%	2,359
Feb 4, 2026	13.00	14.05	12.92	13.85	13.85	3.13%	987
Feb 3, 2026	13.92	13.92	13.35	13.43	13.43	-8.76%	5,010
Feb 2, 2026	14.94	14.94	14.72	14.72	14.72	-4.04%	159
Jan 30, 2026	15.36	15.36	15.34	15.34	15.34	0.13%	538
Jan 29, 2026	16.42	16.42	15.32	15.32	15.32	-5.72%	222
Jan 28, 2026	16.34	16.34	16.25	16.25	16.25	6.21%	283
Jan 27, 2026	15.66	15.66	15.30	15.30	15.30	-2.42%	206
Jan 26, 2026	15.07	15.69	15.07	15.68	15.68	1.55%	218
Jan 23, 2026	15.57	15.66	15.44	15.44	15.44	4.32%	8,239
Jan 22, 2026	14.93	14.93	14.80	14.80	14.80	6.02%	136
Jan 21, 2026	13.77	14.08	13.77	13.96	13.96	1.38%	163
Jan 20, 2026	14.30	14.30	13.77	13.77	13.77	-5.68%	599
Jan 19, 2026	14.47	14.60	14.47	14.60	14.60	1.18%	1,081
Jan 16, 2026	15.00	15.00	14.40	14.43	14.43	-4.12%	2,143
Jan 15, 2026	15.50	15.50	15.05	15.05	15.05	-4.02%	98
Jan 14, 2026	16.12	16.12	15.60	15.68	15.68	-2.61%	155
Jan 13, 2026	16.37	16.37	15.90	16.10	16.10	-3.71%	412
Jan 12, 2026	16.68	16.72	16.66	16.72	16.72	-3.35%	788
Jan 9, 2026	17.38	17.38	17.30	17.30	17.30	-1.98%	50
Jan 8, 2026	17.65	17.65	17.65	17.65	17.65	-3.76%	104
Jan 7, 2026	18.23	18.34	18.23	18.34	18.34	1.66%	62
Jan 6, 2026	18.04	18.04	18.04	18.04	18.04	-1.85%	32
Jan 5, 2026	18.37	18.38	18.35	18.38	18.38	-1.71%	787
Jan 2, 2026	18.86	18.86	18.70	18.70	18.70	-2.09%	145
Dec 30, 2025	19.10	19.10	19.10	19.10	19.10	-2.00%	89
Dec 29, 2025	19.52	19.52	19.42	19.49	19.49	-0.36%	526
Dec 26, 2025	19.38	19.56	19.38	19.56	19.56	0.93%	104
Dec 23, 2025	19.40	19.40	19.28	19.38	19.38	-1.62%	73
Dec 22, 2025	19.50	19.70	19.50	19.70	19.70	2.50%	271
Dec 19, 2025	19.10	19.22	19.10	19.22	19.22	0.84%	58
Dec 18, 2025	19.56	19.56	19.06	19.06	19.06	-1.55%	600
Dec 17, 2025	19.32	19.36	19.32	19.36	19.36	3.09%	252
Dec 16, 2025	18.78	18.78	18.78	18.78	18.78	6.83%	121
Dec 15, 2025	17.60	17.60	17.58	17.58	17.58	-5.08%	165
Dec 12, 2025	18.52	18.52	18.52	18.52	18.52	-1.17%	1
Dec 11, 2025	19.18	19.18	18.74	18.74	18.74	-2.80%	381
Dec 10, 2025	19.02	19.28	18.80	19.28	19.28	1.15%	559
Dec 9, 2025	18.32	19.14	18.32	19.06	19.06	4.27%	521
Dec 8, 2025	18.52	18.52	18.28	18.28	18.28	0.44%	227
Dec 5, 2025	18.28	18.55	18.20	18.20	18.20	-0.11%	169
Dec 4, 2025	18.22	18.38	18.22	18.22	18.22	0.11%	468
Dec 3, 2025	18.24	18.24	18.06	18.20	18.20	5.57%	230
Dec 2, 2025	16.98	17.24	16.80	17.24	17.24	1.53%	86
Dec 1, 2025	17.00	17.32	16.80	16.98	16.98	-0.82%	148
Nov 28, 2025	17.20	17.20	17.04	17.12	17.12	-0.70%	61
Nov 27, 2025	17.24	17.24	17.24	17.24	17.24	-0.12%	1
Nov 26, 2025	17.54	17.54	17.26	17.26	17.26	1.05%	10