Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 75.02
-1.66 (-2.16%)
At close: Mar 27, 2026
FRA:W1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -2.16% | - |
| Mar 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.03% | - |
| Mar 25, 2026 | 75.60 | 75.90 | 75.60 | 75.90 | 75.90 | -1.04% | 57 |
| Mar 24, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.37% | - |
| Mar 23, 2026 | 75.64 | 75.66 | 75.62 | 75.66 | 75.66 | -1.48% | 60 |
| Mar 20, 2026 | 77.08 | 77.08 | 76.80 | 76.80 | 76.80 | -1.66% | 3 |
| Mar 19, 2026 | 78.44 | 78.44 | 78.10 | 78.10 | 78.10 | -0.38% | 20 |
| Mar 18, 2026 | 77.44 | 78.40 | 77.44 | 78.40 | 78.40 | 2.89% | 40 |
| Mar 17, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.41% | - |
| Mar 16, 2026 | 78.10 | 78.10 | 78.08 | 78.08 | 78.08 | 3.75% | 250 |
| Mar 13, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -2.49% | - |
| Mar 12, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.13% | - |
| Mar 11, 2026 | 77.84 | 77.84 | 77.08 | 77.08 | 77.08 | -2.80% | 30 |
| Mar 10, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 2.35% | - |
| Mar 9, 2026 | 78.14 | 78.14 | 77.48 | 77.48 | 77.48 | -3.15% | 50 |
| Mar 6, 2026 | 79.86 | 82.48 | 79.86 | 80.00 | 80.00 | 3.65% | 740 |
| Mar 5, 2026 | 71.84 | 77.18 | 71.84 | 77.18 | 77.18 | 11.73% | 242 |
| Mar 4, 2026 | 63.84 | 69.08 | 63.84 | 69.08 | 69.08 | 12.00% | 263 |
| Mar 3, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 4.12% | - |
| Mar 2, 2026 | 58.92 | 59.24 | 58.92 | 59.24 | 59.24 | -1.63% | 27 |
| Feb 27, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 9.02% | - |
| Feb 26, 2026 | 55.32 | 55.58 | 55.18 | 55.24 | 55.24 | -0.14% | 123 |
| Feb 25, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 3.21% | - |
| Feb 24, 2026 | 53.22 | 54.72 | 53.22 | 53.60 | 53.60 | -0.74% | 215 |
| Feb 23, 2026 | 56.58 | 56.58 | 54.00 | 54.00 | 54.00 | -4.96% | 110 |
| Feb 20, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -3.30% | - |
| Feb 19, 2026 | 58.50 | 58.76 | 58.50 | 58.76 | 58.76 | 2.73% | 50 |
| Feb 18, 2026 | 57.42 | 57.42 | 57.20 | 57.20 | 57.20 | -1.45% | 20 |
| Feb 17, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.09% | - |
| Feb 16, 2026 | 58.12 | 58.68 | 58.12 | 58.68 | 58.68 | -0.41% | 20 |
| Feb 13, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 1.24% | - |
| Feb 12, 2026 | 60.90 | 61.22 | 58.20 | 58.20 | 58.20 | -2.32% | 70 |
| Feb 11, 2026 | 63.48 | 63.82 | 59.58 | 59.58 | 59.58 | -6.56% | 134 |
| Feb 10, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 6.41% | - |
| Feb 9, 2026 | 64.00 | 65.00 | 59.92 | 59.92 | 59.92 | -6.23% | 903 |
| Feb 6, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -5.19% | - |
| Feb 5, 2026 | 67.44 | 67.44 | 67.40 | 67.40 | 67.40 | 3.28% | - |
| Feb 4, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -9.36% | - |
| Feb 3, 2026 | 70.18 | 72.00 | 70.18 | 72.00 | 72.00 | -0.25% | 70 |
| Feb 2, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -3.53% | - |
| Jan 30, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -3.36% | - |
| Jan 29, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -3.37% | - |
| Jan 28, 2026 | 73.46 | 80.12 | 73.46 | 80.12 | 80.12 | 6.09% | 340 |
| Jan 27, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 2.05% | - |
| Jan 26, 2026 | 74.44 | 74.44 | 74.00 | 74.00 | 74.00 | 2.21% | 17 |
| Jan 23, 2026 | 71.90 | 72.40 | 71.90 | 72.40 | 72.40 | 4.50% | 20 |
| Jan 22, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 6.26% | - |
| Jan 21, 2026 | 65.18 | 65.50 | 65.18 | 65.20 | 65.20 | -0.06% | 185 |
| Jan 20, 2026 | 67.84 | 67.84 | 65.24 | 65.24 | 65.24 | -4.62% | 82 |
| Jan 19, 2026 | 68.10 | 68.40 | 68.10 | 68.40 | 68.40 | -5.58% | 30 |