Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 81.12
-1.54 (-1.86%)
At close: Dec 1, 2025
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -1.86% | - |
| Nov 28, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.43% | - |
| Nov 27, 2025 | 82.36 | 83.02 | 82.36 | 83.02 | 83.02 | 2.57% | 20 |
| Nov 26, 2025 | 81.60 | 81.60 | 80.94 | 80.94 | 80.94 | -0.07% | 30 |
| Nov 25, 2025 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -2.41% | 651 |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Nov 21, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | -5.14% | 50 |
| Nov 20, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -5.21% | - |
| Nov 19, 2025 | 110.75 | 110.75 | 95.64 | 95.64 | 95.64 | -10.70% | 161 |
| Nov 18, 2025 | 105.75 | 107.10 | 105.75 | 107.10 | 107.10 | -1.88% | 278 |
| Nov 17, 2025 | 108.15 | 109.15 | 108.15 | 109.15 | 109.15 | 1.06% | 15 |
| Nov 14, 2025 | 108.55 | 108.55 | 108.00 | 108.00 | 108.00 | -5.39% | 6 |
| Nov 13, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.65% | - |
| Nov 12, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.23% | - |
| Nov 11, 2025 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | -4.06% | 145 |
| Nov 10, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.13% | - |
| Nov 7, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.19% | - |
| Nov 6, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.54% | - |
| Nov 5, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -1.84% | - |
| Nov 4, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -3.39% | - |
| Nov 3, 2025 | 125.95 | 126.70 | 125.95 | 126.70 | 126.70 | 7.46% | 50 |
| Oct 31, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.29% | - |
| Oct 30, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -3.68% | - |
| Oct 29, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 1.51% | - |
| Oct 28, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -2.86% | - |
| Oct 27, 2025 | 122.60 | 122.60 | 122.55 | 122.55 | 122.55 | 1.49% | - |
| Oct 24, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 3.03% | - |
| Oct 23, 2025 | 116.60 | 117.20 | 116.60 | 117.20 | 117.20 | 1.47% | 50 |
| Oct 22, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.12% | - |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.36% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% | - |
| Oct 17, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -3.61% | - |
| Oct 16, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -2.72% | - |
| Oct 15, 2025 | 118.95 | 119.55 | 118.95 | 119.55 | 119.55 | 3.55% | 10 |
| Oct 14, 2025 | 116.50 | 116.50 | 115.45 | 115.45 | 115.45 | -0.90% | 50 |
| Oct 13, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -3.56% | - |
| Oct 10, 2025 | 119.80 | 120.80 | 119.80 | 120.80 | 120.80 | 3.51% | 160 |
| Oct 9, 2025 | 115.65 | 117.95 | 115.50 | 116.70 | 116.70 | -0.38% | 48 |
| Oct 8, 2025 | 118.50 | 118.50 | 117.15 | 117.15 | 117.15 | -6.24% | 4 |
| Oct 7, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.42% | - |
| Oct 6, 2025 | 129.70 | 129.70 | 127.85 | 128.05 | 128.05 | -2.73% | 60 |
| Oct 3, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.53% | - |
| Oct 2, 2025 | 131.95 | 131.95 | 130.95 | 130.95 | 130.95 | 0.89% | 20 |
| Oct 1, 2025 | 150.20 | 150.20 | 129.80 | 129.80 | 129.80 | -15.41% | 260 |
| Sep 30, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.45% | - |
| Sep 29, 2025 | 151.05 | 151.25 | 151.05 | 151.25 | 151.25 | 1.37% | 14 |
| Sep 26, 2025 | 148.55 | 149.55 | 148.55 | 149.20 | 149.20 | -3.05% | 303 |
| Sep 25, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.26% | - |
| Sep 24, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -3.15% | - |
| Sep 23, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.16% | - |