Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	103.01	104.40	102.00	103.89	103.89	0.44%	822,845
Dec 30, 2025	104.16	105.11	103.00	103.43	103.43	-1.48%	870,628
Dec 29, 2025	105.00	106.31	104.45	104.98	104.98	-0.49%	692,186
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