Wix.com Ltd. (BVMF:W1IX34)
Brazil · Delayed Price · Currency is BRL 18.20
+0.96 (5.57%)
At close: Dec 3, 2025
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 16.78 | 17.14 | 16.78 | 17.08 | 17.08 | 2.28% | 349 |
| Nov 24, 2025 | 17.38 | 17.38 | 16.70 | 16.70 | 16.70 | -2.79% | 438 |
| Nov 21, 2025 | 18.47 | 18.47 | 17.18 | 17.18 | 17.18 | -6.02% | 1,269 |
| Nov 19, 2025 | 20.93 | 20.93 | 18.02 | 18.28 | 18.28 | -18.68% | 1,298 |
| Nov 18, 2025 | 22.64 | 22.64 | 22.48 | 22.48 | 22.48 | 0.63% | 95 |
| Nov 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.27% | 98 |
| Nov 14, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.33% | 5 |
| Nov 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.34% | 18 |
| 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 |