Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 74.82
-2.60 (-3.36%)
At close: Jan 30, 2026
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -4.93% | - |
| Jan 15, 2026 | 75.42 | 76.20 | 75.38 | 76.20 | 76.20 | 2.75% | 90 |
| Jan 14, 2026 | 77.24 | 77.24 | 74.16 | 74.16 | 74.16 | -3.11% | 20 |
| Jan 13, 2026 | 78.64 | 78.66 | 76.54 | 76.54 | 76.54 | -6.20% | 163 |
| Jan 12, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.18% | - |
| Jan 9, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -2.27% | - |
| Jan 8, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.97% | - |
| Jan 7, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.12% | - |
| Jan 6, 2026 | 86.06 | 86.30 | 86.06 | 86.30 | 86.30 | -0.87% | 11 |
| Jan 5, 2026 | 86.22 | 87.06 | 86.22 | 87.06 | 87.06 | -2.18% | 50 |
| Jan 2, 2026 | 88.44 | 89.00 | 88.44 | 89.00 | 89.00 | 0.25% | 51 |
| Dec 30, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.38% | - |
| Dec 29, 2025 | 89.90 | 89.90 | 89.12 | 89.12 | 89.12 | -0.09% | 120 |
| Dec 23, 2025 | 90.02 | 91.64 | 89.20 | 89.20 | 89.20 | 0.41% | 233 |
| Dec 22, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.68% | - |
| Dec 19, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.02% | - |
| Dec 18, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.94% | - |
| Dec 17, 2025 | 86.74 | 87.40 | 86.74 | 87.40 | 87.40 | 5.30% | 161 |
| Dec 16, 2025 | 82.64 | 83.00 | 82.62 | 83.00 | 83.00 | -3.82% | 41 |
| Dec 15, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.26% | - |
| Dec 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.84% | - |
| Dec 11, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -1.55% | - |
| Dec 10, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -1.07% | - |
| Dec 9, 2025 | 86.04 | 91.42 | 86.04 | 91.42 | 91.42 | 4.96% | 60 |
| Dec 8, 2025 | 85.94 | 87.10 | 85.94 | 87.10 | 87.10 | -0.84% | 34 |
| Dec 5, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.30% | - |
| Dec 4, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.65% | - |
| Dec 3, 2025 | 82.04 | 88.68 | 82.04 | 88.68 | 88.68 | 8.57% | 50 |
| Dec 2, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.69% | - |
| 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 |