Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	88.00	89.78	87.43	87.94	-	-0.17%	1,809,084
Mar 13, 2026	87.36	88.39	85.52	88.09	88.09	1.36%	1,818,232
Mar 12, 2026	89.49	90.81	86.89	86.91	86.91	-3.34%	1,761,036
Mar 11, 2026	90.57	91.29	87.01	89.91	89.91	-0.20%	2,944,502
Mar 10, 2026	92.00	93.18	88.91	90.09	90.09	-2.08%	3,027,776
Mar 9, 2026	91.73	93.42	90.58	92.00	92.00	-2.01%	2,677,949
Mar 6, 2026	91.50	94.83	90.88	93.89	93.89	1.02%	2,885,654
Mar 5, 2026	89.14	93.78	88.50	92.94	92.94	10.93%	4,925,067
Mar 4, 2026	73.34	86.35	72.53	83.78	83.78	12.67%	6,276,785
Mar 3, 2026	71.75	75.34	70.01	74.36	74.36	2.48%	2,688,874
Mar 2, 2026	69.72	75.12	69.45	72.56	72.56	2.98%	2,920,703
Feb 27, 2026	69.55	70.68	68.50	70.46	70.46	-1.19%	7,358,297
Feb 26, 2026	66.91	72.40	66.65	71.31	71.31	8.69%	2,845,308
Feb 25, 2026	63.51	65.98	60.22	65.61	65.61	0.18%	3,641,616
Feb 24, 2026	62.93	66.59	62.20	65.49	65.49	4.28%	2,424,329
Feb 23, 2026	65.50	66.01	62.58	62.80	62.80	-6.13%	2,515,411
Feb 20, 2026	66.41	69.92	65.82	66.90	66.90	0.27%	1,440,067
Feb 19, 2026	68.14	68.46	65.45	66.72	66.72	-2.98%	2,119,369
Feb 18, 2026	68.50	70.19	67.00	68.77	68.77	1.03%	1,924,187
Feb 17, 2026	67.86	68.82	66.20	68.07	68.07	-1.68%	1,668,314
Feb 13, 2026	70.96	71.94	68.91	69.23	69.23	-2.42%	1,695,875
Feb 12, 2026	73.18	73.19	67.66	70.95	70.95	-1.60%	2,802,273
Feb 11, 2026	76.62	76.62	70.03	72.10	72.10	-4.31%	2,360,002
Feb 10, 2026	76.48	78.35	74.74	75.35	75.35	-1.17%	1,988,730
Feb 9, 2026	75.46	76.86	71.23	76.24	76.24	1.09%	2,856,497
Feb 6, 2026	76.08	76.84	72.13	75.42	75.42	-0.04%	2,455,600
Feb 5, 2026	78.85	80.06	74.51	75.45	75.45	-4.83%	2,129,305
Feb 4, 2026	77.28	80.71	73.53	79.28	79.28	2.36%	2,749,235
Feb 3, 2026	81.50	82.21	76.04	77.45	77.45	-6.80%	2,343,637
Feb 2, 2026	85.99	86.73	82.87	83.10	83.10	-4.31%	1,814,395
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