Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
165.23
+6.37 (4.01%)
At close: Apr 24, 2025, 4:00 PM
167.00
+1.77 (1.07%)
Pre-market: Apr 25, 2025, 4:00 AM EDT

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025159.07166.60159.07165.23165.234.01%663,997
Apr 23, 2025161.42164.89157.39158.86158.862.75%755,192
Apr 22, 2025149.76156.98147.76154.61154.615.54%564,805
Apr 21, 2025158.43158.43146.22146.50146.50-8.30%970,758
Apr 17, 2025159.98160.97157.94159.76159.76-0.80%665,839
Apr 16, 2025158.05163.96158.05161.05161.050.15%501,988
Apr 15, 2025159.42163.63159.42160.81160.811.30%491,739
Apr 14, 2025162.25163.62156.62158.74158.740.15%425,373
Apr 11, 2025156.31161.20154.72158.50158.501.81%823,839
Apr 10, 2025162.17162.17150.81155.68155.68-5.63%793,855
Apr 9, 2025148.06169.19142.83164.97164.9710.27%2,044,286
Apr 8, 2025153.05157.30145.50149.60149.601.52%1,496,494
Apr 7, 2025146.16157.83142.36147.36147.36-1.77%1,237,990
Apr 4, 2025150.74152.44143.72150.01150.01-3.80%1,297,682
Apr 3, 2025158.39159.81150.81155.94155.94-5.99%976,042
Apr 2, 2025160.33168.81160.33165.87165.871.14%549,335
Apr 1, 2025163.38164.49159.25164.00164.000.38%713,810
Mar 31, 2025163.00164.91159.27163.38163.38-1.79%925,648
Mar 28, 2025171.82174.25164.28166.36166.36-4.32%734,495
Mar 27, 2025168.84175.83165.94173.88173.883.11%623,526
Mar 26, 2025171.90172.76166.65168.63168.63-2.70%472,719
Mar 25, 2025174.67178.41172.52173.31173.310.32%631,673
Mar 24, 2025173.17175.18172.12172.75172.750.24%713,831
Mar 21, 2025170.34172.64165.29172.33172.331.89%1,017,255
Mar 20, 2025170.64172.72168.43169.13169.13-1.90%618,465
Mar 19, 2025170.61173.00169.28172.41172.412.56%1,022,026
Mar 18, 2025173.26174.00167.15168.11168.11-3.93%860,383
Mar 17, 2025172.22176.97170.59174.99174.991.39%806,327
Mar 14, 2025175.00176.97171.59172.59172.59-0.14%952,439
Mar 13, 2025174.45174.45169.31172.83172.83-1.24%582,783
Mar 12, 2025183.74183.74172.81175.00175.00-0.49%1,108,680
Mar 11, 2025170.87175.87169.54175.87175.873.21%1,249,269
Mar 10, 2025181.23181.52169.72170.40170.40-8.66%1,194,270
Mar 7, 2025186.05190.93178.50186.56186.56-0.24%1,495,777
Mar 6, 2025193.20195.15184.19187.00187.00-5.33%1,153,001
Mar 5, 2025190.26197.85189.18197.53197.534.91%681,252
Mar 4, 2025187.60191.50183.95188.29188.29-0.57%1,118,680
Mar 3, 2025200.32202.43188.34189.37189.37-5.64%654,676
Feb 28, 2025199.07202.65196.21200.69200.69-0.66%818,631
Feb 27, 2025202.00207.45195.62202.02202.021.44%1,032,787
Feb 26, 2025200.00203.92198.88199.16199.16-0.03%695,424
Feb 25, 2025201.04203.92194.73199.21199.21-1.53%1,059,125
Feb 24, 2025198.44202.49192.28202.32202.322.12%767,604
Feb 21, 2025204.00207.22197.37198.11198.11-2.72%919,816
Feb 20, 2025215.00215.00202.42203.65203.65-6.15%1,287,482
Feb 19, 2025234.84239.73211.57217.00217.00-4.73%2,925,999
Feb 18, 2025230.90232.00219.45227.78227.781.82%1,671,636
Feb 14, 2025223.85224.50220.86223.70223.70-1.10%608,096
Feb 13, 2025231.35231.54225.02226.18226.18-1.99%573,748
Feb 12, 2025224.59232.50224.55230.78230.781.48%625,057