Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	82.14	85.29	79.58	83.49	-	1.88%	3,700,261
Apr 2, 2026	90.00	90.50	81.65	81.95	81.95	-9.45%	6,035,958
Apr 1, 2026	90.50	90.86	89.60	90.50	90.50	0.48%	2,959,183
Mar 31, 2026	88.64	91.12	88.01	90.07	90.07	2.61%	3,680,268
Mar 30, 2026	87.21	89.31	87.18	87.78	87.78	0.73%	4,536,046
Mar 27, 2026	88.46	89.32	87.05	87.14	87.14	-2.65%	4,206,554
Mar 26, 2026	89.12	90.59	88.88	89.52	89.52	0.44%	2,271,353
Mar 25, 2026	88.68	90.15	88.05	89.12	89.12	1.16%	1,936,345
Mar 24, 2026	89.16	89.90	87.23	88.10	88.10	-1.52%	2,293,156
Mar 23, 2026	88.61	90.72	88.09	89.46	89.46	1.16%	2,004,174
Mar 20, 2026	89.03	89.96	87.70	88.43	88.43	-1.42%	2,520,111
Mar 19, 2026	89.40	92.50	88.93	89.70	89.70	-0.81%	2,418,344
Mar 18, 2026	88.80	91.00	88.50	90.43	90.43	1.02%	1,854,005
Mar 17, 2026	87.83	91.75	87.63	89.52	89.52	1.77%	2,159,890
Mar 16, 2026	88.00	89.78	87.43	87.96	87.96	-0.15%	2,183,155
Mar 13, 2026	87.36	88.39	85.52	88.09	88.09	1.36%	1,818,531
Mar 12, 2026	89.49	90.81	86.89	86.91	86.91	-3.34%	1,790,281
Mar 11, 2026	90.57	91.29	87.01	89.91	89.91	-0.20%	2,946,905
Mar 10, 2026	92.00	93.18	88.91	90.09	90.09	-2.08%	3,028,898
Mar 9, 2026	91.73	93.42	90.58	92.00	92.00	-2.01%	2,683,816
Mar 6, 2026	91.50	94.83	90.88	93.89	93.89	1.02%	2,888,205
Mar 5, 2026	89.14	93.78	88.50	92.94	92.94	10.93%	4,982,471
Mar 4, 2026	73.34	86.35	72.53	83.78	83.78	12.67%	6,282,029
Mar 3, 2026	71.75	75.34	70.01	74.36	74.36	2.48%	2,750,608
Mar 2, 2026	69.72	75.12	69.45	72.56	72.56	2.98%	2,969,832
Feb 27, 2026	69.55	70.68	68.50	70.46	70.46	-1.19%	7,384,308
Feb 26, 2026	66.91	72.40	66.65	71.31	71.31	8.69%	2,864,125
Feb 25, 2026	63.51	65.98	60.22	65.61	65.61	0.18%	3,661,559
Feb 24, 2026	62.93	66.59	62.20	65.49	65.49	4.28%	2,424,754
Feb 23, 2026	65.50	66.01	62.58	62.80	62.80	-6.13%	2,516,904
Feb 20, 2026	66.41	69.92	65.82	66.90	66.90	0.27%	1,473,513
Feb 19, 2026	68.14	68.46	65.45	66.72	66.72	-2.98%	2,124,155
Feb 18, 2026	68.50	70.19	67.00	68.77	68.77	1.03%	1,927,464
Feb 17, 2026	67.86	68.82	66.20	68.07	68.07	-1.68%	1,670,203
Feb 13, 2026	70.96	71.94	68.91	69.23	69.23	-2.42%	1,754,653
Feb 12, 2026	73.18	73.19	67.66	70.95	70.95	-1.60%	2,804,260
Feb 11, 2026	76.62	76.62	70.03	72.10	72.10	-4.31%	2,411,412
Feb 10, 2026	76.48	78.35	74.74	75.35	75.35	-1.17%	1,997,638
Feb 9, 2026	75.46	76.86	71.23	76.24	76.24	1.09%	2,940,762
Feb 6, 2026	76.08	76.84	72.13	75.42	75.42	-0.04%	2,480,173
Feb 5, 2026	78.85	80.06	74.51	75.45	75.45	-4.83%	2,222,481
Feb 4, 2026	77.28	80.71	73.53	79.28	79.28	2.36%	3,352,055
Feb 3, 2026	81.50	82.21	76.04	77.45	77.45	-6.80%	2,393,328
Feb 2, 2026	85.99	86.73	82.87	83.10	83.10	-4.31%	1,839,892
Jan 30, 2026	88.64	88.75	85.65	86.84	86.84	-3.48%	1,795,100
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