Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
153.25
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025153.06154.58152.26153.25153.25-555,040
Jun 4, 2025151.23154.64151.23153.25153.251.06%516,261
Jun 3, 2025147.82152.30145.64151.65151.651.81%1,115,776
Jun 2, 2025148.00149.53144.74148.96148.960.01%795,443
May 30, 2025150.12152.27147.45148.95148.95-1.31%1,137,972
May 29, 2025153.60154.00148.94150.93150.93-0.90%785,207
May 28, 2025152.00156.56151.78152.30152.300.09%911,467
May 27, 2025153.94156.01151.80152.16152.160.60%1,539,528
May 23, 2025154.19156.76150.96151.26151.26-2.41%1,340,953
May 22, 2025154.00157.68153.32154.99154.991.74%1,702,345
May 21, 2025167.80168.30151.46152.34152.34-16.18%4,607,879
May 20, 2025180.60182.22178.18181.74181.740.84%1,210,546
May 19, 2025179.69181.28177.02180.22180.22-1.38%457,220
May 16, 2025183.28184.05180.77182.75182.75-0.09%458,705
May 15, 2025187.07187.72181.85182.91182.91-3.53%665,637
May 14, 2025184.90191.24181.51189.61189.612.55%1,177,517
May 13, 2025179.82186.96178.97184.89184.892.88%1,074,011
May 12, 2025178.38180.00175.68179.71179.714.77%868,936
May 9, 2025172.17175.75169.95171.53171.53-0.43%722,704
May 8, 2025168.67172.74166.48172.27172.273.50%713,803
May 7, 2025165.31168.40164.71166.45166.451.41%393,515
May 6, 2025163.46168.12161.68164.13164.13-1.38%605,382
May 5, 2025165.21169.75163.96166.43166.43-0.24%582,620
May 2, 2025169.94170.00163.78166.83166.83-0.66%801,320
May 1, 2025169.73173.03167.40167.93167.93-0.98%499,324
Apr 30, 2025167.72169.68165.05169.59169.59-0.23%394,158
Apr 29, 2025165.23171.11164.71169.98169.983.16%507,178
Apr 28, 2025166.45167.06163.39164.78164.78-0.99%595,140
Apr 25, 2025166.56168.99165.27166.44166.440.73%338,187
Apr 24, 2025159.07166.60159.07165.23165.234.01%664,018
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