Skip to main content
Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
221.37
+3.94 (1.81%)
At close: Dec 20, 2024, 4:00 PM
222.00
+0.63 (0.28%)
After-hours: Dec 20, 2024, 5:12 PM EST

Wix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024216.93223.77215.97221.37221.371.81%537,519
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%699,000
Dec 11, 2024214.67217.95212.34216.99216.992.63%353,029
Dec 10, 2024212.41215.93207.00211.43211.43-1.54%418,300
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%283,500
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%1,270,200
Nov 21, 2024211.00220.22208.49219.19219.194.24%989,647
Nov 20, 2024209.00213.86198.00210.27210.2714.31%2,686,000
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%339,000
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%226,200
Nov 1, 2024166.00166.00161.84163.94163.94-1.90%396,600
Oct 31, 2024167.01168.39165.06167.12167.12-0.45%313,200
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%272,300
Oct 23, 2024166.70168.44163.65164.12164.12-1.68%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%442,400
Oct 17, 2024171.80178.74171.80177.24177.243.18%976,900
Oct 16, 2024167.30173.20166.52171.78171.783.09%547,600
Oct 15, 2024163.35169.62163.35166.63166.632.38%357,000
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%363,100
Oct 7, 2024159.73160.95156.54158.08158.08-1.03%251,123
Oct 4, 2024158.07160.00156.34159.73159.731.90%194,106
Oct 3, 2024158.16159.34156.02156.75156.75-2.09%242,500
Oct 2, 2024157.49160.60155.83160.09160.091.65%288,000
Oct 1, 2024165.25165.35157.30157.49157.49-5.79%375,800
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%322,600
Sep 24, 2024165.01165.01161.46164.29164.290.26%291,601
Sep 23, 2024163.58165.62162.26163.87163.872.01%324,300
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%568,400
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%347,000
Sep 5, 2024157.61162.00157.50159.58159.580.92%302,716
Sep 4, 2024156.10158.47154.73158.13158.130.44%279,724
Sep 3, 2024164.97167.24156.93157.43157.43-5.52%449,600
Aug 30, 2024163.75166.93162.87166.62166.622.02%304,308
Aug 29, 2024164.63166.95162.77163.32163.32-0.41%209,472
Aug 28, 2024166.07166.93162.37163.99163.99-1.72%172,500
Aug 27, 2024164.57167.33160.11166.86166.860.55%351,437
Aug 26, 2024167.81175.75165.16165.95165.95-1.20%626,200
Aug 23, 2024166.00169.50165.27167.97167.971.73%267,545
Aug 22, 2024169.30170.12164.62165.11165.11-2.47%367,104
Aug 21, 2024169.85171.14167.89169.30169.30-0.43%273,003
Aug 20, 2024170.00171.98167.91170.03170.03-0.64%313,809
Aug 19, 2024163.40171.14163.04171.13171.134.58%556,277
Aug 16, 2024162.90165.00161.63163.64163.640.36%328,506
Aug 15, 2024159.29163.19157.35163.05163.052.51%461,600
Aug 14, 2024159.76160.77155.50159.05159.050.06%465,437
Aug 13, 2024160.00161.15157.84158.95158.95-0.13%366,262
Aug 12, 2024162.16163.00156.80159.16159.16-2.03%383,753
Aug 9, 2024161.80163.21160.01162.45162.45-0.78%329,500
Aug 8, 2024157.00163.88157.00163.72163.724.71%406,715
Aug 7, 2024158.00164.55151.53156.35156.35-0.45%965,800
Aug 6, 2024149.95158.27148.47157.06157.064.80%1,394,844
Aug 5, 2024137.95151.96137.94149.86149.861.24%675,253
Aug 2, 2024144.31148.73142.00148.02148.020.06%494,600
Aug 1, 2024156.18156.83146.79147.93147.93-5.13%369,207