Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	88.64	88.75	85.65	86.84	86.84	-3.48%	1,794,704
Jan 29, 2026	91.97	93.50	87.00	89.97	89.97	-3.30%	1,721,493
Jan 28, 2026	96.06	96.82	91.25	93.04	93.04	5.78%	3,221,507
Jan 27, 2026	90.08	90.50	85.96	87.96	87.96	-1.97%	1,283,491
Jan 26, 2026	88.50	89.80	85.78	89.73	89.73	1.41%	1,525,027
Jan 23, 2026	84.81	89.75	84.66	88.48	88.48	4.64%	2,231,144
Jan 22, 2026	81.71	86.18	81.46	84.56	84.56	6.04%	2,791,427
Jan 21, 2026	78.10	80.50	76.85	79.74	79.74	4.59%	2,718,529
Jan 20, 2026	76.81	78.63	75.00	76.24	76.24	-4.89%	2,428,815
Jan 16, 2026	83.51	84.72	80.06	80.16	80.16	-4.31%	2,189,541
Jan 15, 2026	88.19	88.50	83.65	83.77	83.77	-4.83%	1,841,448
Jan 14, 2026	89.75	90.73	86.18	88.02	88.02	-2.56%	1,575,239
Jan 13, 2026	92.49	93.19	88.42	90.33	90.33	-1.86%	1,536,987
Jan 12, 2026	95.03	95.20	91.70	92.04	92.04	-3.96%	2,019,729
Jan 9, 2026	98.00	98.08	95.33	95.84	95.84	-1.64%	799,392
Jan 8, 2026	99.50	100.08	95.27	97.44	97.44	-2.64%	1,664,044
Jan 7, 2026	102.00	102.88	99.72	100.08	100.08	-1.16%	1,152,875
Jan 6, 2026	101.90	102.19	99.55	101.25	101.25	-0.13%	1,348,589
Jan 5, 2026	101.01	104.65	100.71	101.38	101.38	0.41%	1,377,676
Jan 2, 2026	104.51	106.43	100.67	100.97	100.97	-2.81%	1,110,440
Dec 31, 2025	103.01	104.40	102.00	103.89	103.89	0.44%	822,845
Dec 30, 2025	104.16	105.11	103.00	103.43	103.43	-1.48%	870,628
Dec 29, 2025	105.00	106.31	104.45	104.98	104.98	-0.49%	692,186
Dec 26, 2025	105.31	106.15	104.79	105.50	105.50	0.07%	656,130
Dec 24, 2025	103.99	106.16	103.91	105.43	105.43	0.69%	588,007
Dec 23, 2025	105.12	105.78	102.30	104.71	104.71	-1.63%	760,127
Dec 22, 2025	104.78	106.86	104.05	106.45	106.45	1.93%	777,905
Dec 19, 2025	105.54	105.54	102.02	104.43	104.43	0.23%	1,570,549
Dec 18, 2025	104.44	107.77	102.68	104.19	104.19	0.14%	1,709,448
Dec 17, 2025	102.46	108.70	102.20	104.04	104.04	2.05%	1,411,963
Dec 16, 2025	97.50	104.22	97.48	101.95	101.95	4.30%	1,407,986
Dec 15, 2025	101.27	101.29	97.12	97.75	97.75	-4.04%	1,181,626
Dec 12, 2025	103.31	105.48	101.12	101.87	101.87	-0.82%	1,003,157
Dec 11, 2025	105.25	107.25	102.50	102.71	102.71	-2.32%	1,493,838
Dec 10, 2025	104.49	106.54	103.00	105.15	105.15	-0.51%	1,056,014
Dec 9, 2025	100.34	106.37	100.25	105.69	105.69	5.16%	1,206,695
Dec 8, 2025	100.84	102.49	99.50	100.50	100.50	0.28%	857,902
Dec 5, 2025	103.10	105.00	99.87	100.22	100.22	-2.36%	875,323
Dec 4, 2025	102.93	104.46	102.00	102.64	102.64	-0.12%	1,341,365
Dec 3, 2025	95.75	103.72	95.46	102.76	102.76	7.20%	1,696,315
Dec 2, 2025	95.53	97.06	94.34	95.86	95.86	0.70%	1,155,985
Dec 1, 2025	94.29	97.22	93.51	95.19	95.19	-0.54%	1,333,541
Nov 28, 2025	96.37	97.70	95.50	95.71	95.71	-0.06%	1,154,243
Nov 26, 2025	95.60	96.35	92.70	95.77	95.77	1.37%	1,596,772
Nov 25, 2025	93.65	96.92	92.50	94.48	94.48	1.25%	1,439,709
Nov 24, 2025	96.29	96.29	92.23	93.31	93.31	-2.30%	2,945,117
Nov 21, 2025	100.00	100.00	93.50	95.51	95.51	-3.98%	3,311,704
Nov 20, 2025	102.98	103.69	96.88	99.47	99.47	-2.19%	2,638,636
Nov 19, 2025	105.38	111.50	99.31	101.70	101.70	-19.87%	8,145,525
Nov 18, 2025	124.00	128.74	123.90	126.92	126.92	2.17%	2,731,857