Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	98.00	98.08	95.33	95.84	95.84	-1.64%	798,535
Jan 8, 2026	99.50	100.08	95.27	97.44	97.44	-2.64%	1,663,451
Jan 7, 2026	102.00	102.88	99.72	100.08	100.08	-1.16%	1,151,432
Jan 6, 2026	101.90	102.19	99.55	101.25	101.25	-0.13%	1,348,493
Jan 5, 2026	101.01	104.65	100.71	101.38	101.38	0.41%	1,377,343
Jan 2, 2026	104.51	106.43	100.67	100.97	100.97	-2.81%	1,109,886
Dec 31, 2025	103.01	104.40	102.00	103.89	103.89	0.44%	816,441
Dec 30, 2025	104.16	105.11	103.00	103.43	103.43	-1.48%	868,118
Dec 29, 2025	105.00	106.31	104.45	104.98	104.98	-0.49%	692,168
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
Nov 17, 2025	125.75	129.40	123.71	124.22	124.22	-0.85%	1,984,009
Nov 14, 2025	125.85	128.21	124.74	125.29	125.29	-1.28%	1,224,062
Nov 13, 2025	130.77	134.09	126.57	126.92	126.92	-4.28%	910,163
Nov 12, 2025	133.23	135.00	131.00	132.59	132.59	-0.29%	589,241
Nov 11, 2025	130.58	136.80	130.58	132.97	132.97	1.23%	941,877
Nov 10, 2025	136.72	137.62	129.78	131.35	131.35	-3.37%	1,358,634
Nov 7, 2025	135.00	136.96	133.06	135.93	135.93	-0.34%	1,482,425
Nov 6, 2025	139.40	139.40	134.13	136.39	136.39	-2.23%	1,182,878
Nov 5, 2025	138.38	140.33	137.83	139.50	139.50	0.31%	788,077
Nov 4, 2025	141.73	141.73	137.31	139.07	139.07	-2.86%	1,042,544
Nov 3, 2025	145.00	146.36	142.63	143.17	143.17	-1.63%	850,088
Oct 31, 2025	137.08	148.33	136.67	145.54	145.54	7.60%	2,459,051
Oct 30, 2025	134.46	137.54	134.36	135.26	135.26	-0.46%	823,998
Oct 29, 2025	141.38	142.88	134.54	135.89	135.89	-3.38%	1,412,707