Skip to main content
logo
Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
158.01
-1.25 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
157.90
-0.11 (-0.07%)
After-hours: Jun 27, 2025, 6:42 PM EDT

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025159.57160.93155.04158.01158.01-0.78%941,506
Jun 26, 2025160.80160.97155.98159.26159.26-0.32%615,740
Jun 25, 2025163.48164.37159.05159.77159.77-0.89%645,865
Jun 24, 2025161.70163.90160.38161.21161.211.59%959,295
Jun 23, 2025158.00159.68154.77158.69158.690.48%621,690
Jun 20, 2025157.97159.72155.82157.92157.92-0.37%1,088,888
Jun 18, 2025158.09159.11151.01158.50158.500.86%2,632,783
Jun 17, 2025155.82157.96154.53157.15157.150.33%878,240
Jun 16, 2025155.17157.82154.14156.64156.645.06%1,032,842
Jun 13, 2025150.30151.75146.96149.10149.10-3.65%2,182,486
Jun 12, 2025155.31156.84153.76154.75154.75-0.48%783,792
Jun 11, 2025159.01159.10154.57155.50155.50-1.97%824,563
Jun 10, 2025155.00159.49154.20158.62158.623.03%1,699,199
Jun 9, 2025152.73155.84151.71153.96153.961.08%1,030,561
Jun 6, 2025154.24154.24150.47152.32152.32-0.61%502,145
Jun 5, 2025153.06154.58152.26153.25153.25-555,247
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