Skip to main content
logo
Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
137.33
-3.75 (-2.66%)
At close: Sep 2, 2025, 4:00 PM
139.00
+1.67 (1.22%)
After-hours: Sep 2, 2025, 7:51 PM EDT

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025138.78139.76136.76137.33137.33-2.66%1,326,352
Aug 29, 2025137.75142.53136.89141.08141.081.59%1,407,762
Aug 28, 2025136.00139.15134.80138.87138.871.83%1,406,111
Aug 27, 2025132.72136.57132.50136.38136.383.59%1,034,190
Aug 26, 2025132.41133.88130.99131.65131.65-0.54%1,453,557
Aug 25, 2025131.82134.89131.24132.37132.370.42%731,232
Aug 22, 2025126.29132.74125.40131.82131.823.96%1,219,841
Aug 21, 2025125.74126.81123.00126.80126.80-0.09%779,929
Aug 20, 2025125.81127.53123.04126.92126.920.24%1,062,124
Aug 19, 2025129.00129.87125.65126.62126.62-1.67%1,238,565
Aug 18, 2025125.29130.36125.10128.77128.773.55%1,616,430
Aug 15, 2025120.95124.98120.95124.35124.353.29%1,280,698
Aug 14, 2025119.10120.77115.83120.39120.39-0.28%1,526,051
Aug 13, 2025118.28123.08115.57120.73120.732.90%1,886,822
Aug 12, 2025116.00119.56115.54117.33117.331.65%1,679,921
Aug 11, 2025123.43126.39114.89115.43115.43-6.04%1,889,265
Aug 8, 2025133.49134.95121.84122.85122.85-7.97%2,137,137
Aug 7, 2025132.35137.78129.22133.49133.493.89%3,356,230
Aug 6, 2025144.25145.00127.23128.49128.490.31%3,513,401
Aug 5, 2025132.56133.56126.23128.09128.09-2.55%2,570,430
Aug 4, 2025132.61132.62128.10131.44131.441.92%2,119,914
Aug 1, 2025134.58135.22128.54128.97128.97-5.19%746,229
Jul 31, 2025139.27139.27135.32136.03136.03-2.40%1,303,748
Jul 30, 2025148.41149.29139.00139.37139.37-6.12%2,018,072
Jul 29, 2025150.80152.02148.07148.45148.45-1.36%793,531
Jul 28, 2025152.72154.95150.23150.50150.50-1.31%515,456
Jul 25, 2025152.39154.58151.01152.49152.490.08%608,777
Jul 24, 2025154.55155.24151.12152.37152.37-1.42%835,570
Jul 23, 2025154.81156.50153.97154.57154.57-355,776
Jul 22, 2025154.20155.78152.59154.57154.570.40%405,217
Jul 21, 2025155.37156.13153.59153.96153.96-0.70%416,145
Jul 18, 2025155.65155.65152.26155.05155.050.22%423,379
Jul 17, 2025153.37156.46152.20154.71154.711.12%702,737
Jul 16, 2025148.23153.22145.64153.00153.004.20%985,932
Jul 15, 2025152.63152.89146.47146.83146.83-1.86%604,318
Jul 14, 2025151.28154.00149.40149.61149.61-1.75%599,677
Jul 11, 2025154.75156.50150.20152.27152.27-2.36%680,237
Jul 10, 2025158.38158.38154.69155.95155.95-1.30%799,700
Jul 9, 2025162.00162.98157.41158.00158.00-2.33%853,165
Jul 8, 2025164.71165.87161.61161.77161.77-1.17%450,806
Jul 7, 2025162.85165.79161.52163.68163.68-0.37%467,444
Jul 3, 2025165.23167.52164.17164.29164.29-0.18%495,341
Jul 2, 2025162.45165.96161.03164.58164.582.20%666,600
Jul 1, 2025158.46163.36157.66161.03161.031.62%497,617
Jun 30, 2025159.25161.00157.02158.46158.460.28%868,823
Jun 27, 2025159.57160.93155.04158.01158.01-0.78%942,863
Jun 26, 2025160.80160.97155.98159.26159.26-0.32%615,740
Jun 25, 2025163.48164.37159.05159.77159.77-0.89%645,865
Jun 24, 2025161.70163.90160.38161.21161.211.59%959,295
Jun 23, 2025158.00159.68154.77158.69158.690.48%621,690