Skip to main content
Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
242.14
-4.62 (-1.87%)
Jan 29, 2025, 4:00 PM EST - Market closed

Wix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025245.47246.09240.98242.14242.14-1.87%759,767
Jan 28, 2025235.36247.11233.09246.76246.765.26%1,046,227
Jan 27, 2025227.99238.44219.66234.42234.42-0.25%621,840
Jan 24, 2025237.17241.42234.12235.01235.01-0.66%413,310
Jan 23, 2025235.00236.57231.69236.56236.560.66%387,336
Jan 22, 2025238.17240.79230.52235.00235.00-1.33%790,419
Jan 21, 2025246.50246.82237.49238.17238.17-1.13%973,817
Jan 17, 2025244.21245.18240.17240.89240.89-0.34%549,571
Jan 16, 2025241.85246.83240.40241.72241.72-0.05%721,235
Jan 15, 2025239.00244.10235.81241.84241.842.32%1,173,343
Jan 14, 2025227.67239.10225.40236.36236.365.25%2,216,224
Jan 13, 2025222.53229.43220.75224.58224.582.73%1,229,566
Jan 10, 2025219.74221.37216.04218.62218.62-2.61%417,720
Jan 8, 2025221.80226.51220.19224.49224.491.71%450,455
Jan 7, 2025227.02228.52216.71220.71220.71-2.75%776,897
Jan 6, 2025225.25228.00223.56226.95226.951.89%651,087
Jan 3, 2025218.99223.80216.00222.75222.752.87%471,877
Jan 2, 2025214.18216.85208.00216.53216.530.92%551,479
Dec 31, 2024217.68217.68212.70214.55214.55-1.31%306,140
Dec 30, 2024214.80218.25212.81217.39217.39-0.42%454,391
Dec 27, 2024223.71225.11217.09218.30218.30-2.50%263,399
Dec 26, 2024224.88226.54222.76223.90223.90-1.03%284,837
Dec 24, 2024222.49226.50221.44226.22226.222.36%222,132
Dec 23, 2024220.34222.03218.50221.00221.00-0.17%631,762
Dec 20, 2024216.93223.77215.97221.37221.371.81%538,543
Dec 19, 2024217.66226.00215.69217.43217.431.06%699,197
Dec 18, 2024220.00224.09213.96215.14215.14-1.75%728,931
Dec 17, 2024215.79219.37214.36218.98218.981.05%469,842
Dec 16, 2024220.11225.27216.30216.71216.71-1.32%540,529
Dec 13, 2024224.00225.98218.13219.61219.61-2.18%528,549
Dec 12, 2024216.47224.95215.92224.50224.503.46%698,996
Dec 11, 2024214.67217.95212.34216.99216.992.63%353,029
Dec 10, 2024212.41215.93207.00211.43211.43-1.54%418,284
Dec 9, 2024216.80219.94213.36214.74214.74-2.25%657,762
Dec 6, 2024221.97224.27217.10219.68219.68-0.70%417,641
Dec 5, 2024226.78228.07220.18221.22221.22-3.54%670,953
Dec 4, 2024220.54229.79219.73229.35229.354.38%948,365
Dec 3, 2024220.22225.43218.09219.72219.72-0.36%530,844
Dec 2, 2024223.00225.80219.56220.51220.51-1.44%623,517
Nov 29, 2024218.75224.27218.59223.74223.742.21%283,476
Nov 27, 2024222.78222.88217.26218.91218.91-1.59%605,261
Nov 26, 2024221.50224.33219.00222.44222.44-0.43%711,300
Nov 25, 2024217.33223.95216.23223.41223.412.86%961,605
Nov 22, 2024214.00217.87211.40217.20217.20-0.91%1,270,172
Nov 21, 2024211.00220.22208.50219.19219.194.24%989,647
Nov 20, 2024209.00213.86198.00210.27210.2714.31%2,685,966
Nov 19, 2024178.55184.64175.06183.95183.952.01%826,648
Nov 18, 2024181.72182.24178.07180.33180.330.18%648,940
Nov 15, 2024183.96183.96178.32180.01180.01-2.17%338,996
Nov 14, 2024184.53188.13183.45184.01184.01-0.18%360,107
Nov 13, 2024189.13191.97183.29184.34184.34-2.43%803,255
Nov 12, 2024183.75192.00183.64188.94188.942.89%740,380
Nov 11, 2024172.50184.31171.63183.64183.646.46%846,358
Nov 8, 2024171.35172.80169.29172.50172.500.27%379,577
Nov 7, 2024167.43172.35167.43172.04172.043.09%461,423
Nov 6, 2024166.31169.11166.15166.88166.880.65%355,559
Nov 5, 2024163.64166.34162.96165.80165.801.46%217,736
Nov 4, 2024163.02165.15161.78163.41163.41-0.32%226,185
Nov 1, 2024166.00166.00161.84163.94163.94-1.90%396,585
Oct 31, 2024167.01168.39165.06167.12167.12-0.45%313,169
Oct 30, 2024169.09170.77166.64167.88167.88-1.01%337,895
Oct 29, 2024165.63169.65163.70169.59169.593.09%341,217
Oct 28, 2024164.64169.39164.39164.50164.500.14%295,063
Oct 25, 2024162.93167.41162.62164.27164.271.11%211,190
Oct 24, 2024164.00164.50161.12162.46162.46-1.01%272,276
Oct 23, 2024166.70168.44163.65164.12164.12-1.69%155,677
Oct 22, 2024171.50171.90165.65166.93166.93-3.21%311,754
Oct 21, 2024173.02174.77169.42172.47172.47-0.53%303,119
Oct 18, 2024179.00179.00170.99173.39173.39-2.17%442,396
Oct 17, 2024171.80178.74171.80177.24177.243.18%976,896
Oct 16, 2024167.30173.20166.52171.78171.783.09%547,568
Oct 15, 2024163.35169.62163.35166.63166.632.38%356,994
Oct 14, 2024168.35168.87162.26162.76162.76-2.88%287,054
Oct 11, 2024167.34169.39165.68167.59167.590.29%495,691
Oct 10, 2024160.69168.01160.30167.10167.103.67%536,129
Oct 9, 2024158.11161.18155.72161.18161.181.94%222,753
Oct 8, 2024157.64161.01156.56158.11158.110.02%363,089
Oct 7, 2024159.73160.95156.55158.08158.08-1.03%251,123
Oct 4, 2024158.07160.00156.34159.73159.731.90%194,106
Oct 3, 2024158.16159.34156.02156.75156.75-2.09%242,464
Oct 2, 2024157.49160.60155.83160.09160.091.65%287,998
Oct 1, 2024165.25165.35157.30157.49157.49-5.79%375,778
Sep 30, 2024168.76171.68165.09167.17167.17-0.67%277,023
Sep 27, 2024171.74172.21167.15168.30168.30-2.00%266,108
Sep 26, 2024171.09172.45168.22171.74171.741.18%823,633
Sep 25, 2024164.50170.07162.89169.74169.743.32%322,588
Sep 24, 2024165.01165.01161.46164.29164.290.26%291,601
Sep 23, 2024163.58165.62162.26163.87163.872.01%324,284
Sep 20, 2024161.09161.46158.75160.64160.64-0.29%501,321
Sep 19, 2024162.99164.00160.59161.10161.100.98%303,105
Sep 18, 2024159.60163.60158.82159.54159.54-0.38%230,820
Sep 17, 2024158.09161.14156.66160.15160.152.27%310,520
Sep 16, 2024156.98158.89155.08156.59156.59-0.10%455,316
Sep 13, 2024154.50158.10153.14156.74156.741.96%622,709
Sep 12, 2024153.03154.68151.67153.72153.720.60%535,309
Sep 11, 2024153.66154.37150.39152.80152.80-0.56%568,371
Sep 10, 2024157.50157.50152.37153.66153.66-1.75%273,134
Sep 9, 2024158.07159.53155.74156.40156.400.21%415,238
Sep 6, 2024160.33161.63155.28156.08156.08-2.19%346,961
Sep 5, 2024157.61162.00157.50159.58159.580.92%302,716