Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
153.79
-23.84 (-13.42%)
At close: Oct 1, 2025, 4:00 PM EDT
154.10
+0.31 (0.20%)
After-hours: Oct 1, 2025, 5:47 PM EDT
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 177.00 | 180.99 | 151.03 | 153.79 | - | -13.42% | 5,159,696 |
| Sep 30, 2025 | 179.68 | 180.02 | 172.09 | 177.63 | 177.63 | -1.69% | 2,156,767 |
| Sep 29, 2025 | 180.01 | 181.11 | 176.25 | 180.68 | 180.68 | 1.84% | 1,322,953 |
| Sep 26, 2025 | 176.23 | 177.87 | 172.96 | 177.42 | 177.42 | 2.20% | 1,189,010 |
| Sep 25, 2025 | 180.00 | 180.00 | 173.28 | 173.60 | 173.60 | -4.33% | 2,243,197 |
| Sep 24, 2025 | 178.39 | 182.30 | 176.30 | 181.46 | 181.46 | 1.98% | 1,068,138 |
| Sep 23, 2025 | 185.99 | 185.99 | 175.79 | 177.93 | 177.93 | -3.42% | 1,208,757 |
| Sep 22, 2025 | 181.89 | 185.18 | 179.13 | 184.24 | 184.24 | 1.17% | 936,389 |
| Sep 19, 2025 | 177.89 | 183.77 | 174.94 | 182.12 | 182.12 | -0.65% | 1,915,517 |
| Sep 18, 2025 | 181.65 | 190.93 | 181.65 | 183.30 | 183.30 | 1.28% | 2,940,156 |
| Sep 17, 2025 | 178.38 | 182.76 | 177.20 | 180.99 | 180.99 | 1.68% | 1,831,418 |
| Sep 16, 2025 | 173.10 | 181.38 | 169.78 | 178.00 | 178.00 | 4.17% | 2,435,197 |
| Sep 15, 2025 | 171.55 | 175.86 | 170.22 | 170.87 | 170.87 | -0.44% | 2,350,262 |
| Sep 12, 2025 | 170.00 | 171.99 | 167.27 | 171.63 | 171.63 | 1.29% | 2,007,354 |
| Sep 11, 2025 | 164.21 | 172.08 | 163.64 | 169.45 | 169.45 | 3.30% | 2,467,380 |
| Sep 10, 2025 | 167.21 | 167.75 | 161.75 | 164.04 | 164.04 | -1.80% | 2,973,134 |
| Sep 9, 2025 | 151.75 | 167.46 | 151.49 | 167.04 | 167.04 | 9.12% | 7,488,353 |
| Sep 8, 2025 | 150.50 | 159.44 | 147.19 | 153.08 | 153.08 | -0.01% | 4,305,091 |
| Sep 5, 2025 | 149.21 | 154.62 | 148.38 | 153.10 | 153.10 | 4.04% | 1,820,712 |
| Sep 4, 2025 | 143.74 | 147.53 | 138.36 | 147.15 | 147.15 | 1.73% | 1,919,811 |
| Sep 3, 2025 | 137.55 | 144.82 | 136.33 | 144.65 | 144.65 | 5.33% | 1,370,580 |
| Sep 2, 2025 | 138.78 | 139.76 | 136.76 | 137.33 | 137.33 | -2.66% | 1,361,557 |
| Aug 29, 2025 | 137.75 | 142.53 | 136.89 | 141.08 | 141.08 | 1.59% | 1,407,762 |
| Aug 28, 2025 | 136.00 | 139.15 | 134.80 | 138.87 | 138.87 | 1.83% | 1,406,111 |
| Aug 27, 2025 | 132.72 | 136.57 | 132.50 | 136.38 | 136.38 | 3.59% | 1,034,190 |
| Aug 26, 2025 | 132.41 | 133.88 | 130.99 | 131.65 | 131.65 | -0.54% | 1,453,557 |
| Aug 25, 2025 | 131.82 | 134.89 | 131.24 | 132.37 | 132.37 | 0.42% | 731,232 |
| Aug 22, 2025 | 126.29 | 132.74 | 125.40 | 131.82 | 131.82 | 3.96% | 1,219,841 |
| Aug 21, 2025 | 125.74 | 126.81 | 123.00 | 126.80 | 126.80 | -0.09% | 779,929 |
| Aug 20, 2025 | 125.81 | 127.53 | 123.04 | 126.92 | 126.92 | 0.24% | 1,062,124 |
| Aug 19, 2025 | 129.00 | 129.87 | 125.65 | 126.62 | 126.62 | -1.67% | 1,238,565 |
| Aug 18, 2025 | 125.29 | 130.36 | 125.10 | 128.77 | 128.77 | 3.55% | 1,616,430 |
| Aug 15, 2025 | 120.95 | 124.98 | 120.95 | 124.35 | 124.35 | 3.29% | 1,280,698 |
| Aug 14, 2025 | 119.10 | 120.77 | 115.83 | 120.39 | 120.39 | -0.28% | 1,526,051 |
| Aug 13, 2025 | 118.28 | 123.08 | 115.57 | 120.73 | 120.73 | 2.90% | 1,886,822 |
| Aug 12, 2025 | 116.00 | 119.56 | 115.54 | 117.33 | 117.33 | 1.65% | 1,679,921 |
| Aug 11, 2025 | 123.43 | 126.39 | 114.89 | 115.43 | 115.43 | -6.04% | 1,889,265 |
| Aug 8, 2025 | 133.49 | 134.95 | 121.84 | 122.85 | 122.85 | -7.97% | 2,137,137 |
| Aug 7, 2025 | 132.35 | 137.78 | 129.22 | 133.49 | 133.49 | 3.89% | 3,356,230 |
| Aug 6, 2025 | 144.25 | 145.00 | 127.23 | 128.49 | 128.49 | 0.31% | 3,513,401 |
| Aug 5, 2025 | 132.56 | 133.56 | 126.23 | 128.09 | 128.09 | -2.55% | 2,570,430 |
| Aug 4, 2025 | 132.61 | 132.62 | 128.10 | 131.44 | 131.44 | 1.92% | 2,119,914 |
| Aug 1, 2025 | 134.58 | 135.22 | 128.54 | 128.97 | 128.97 | -5.19% | 746,229 |
| Jul 31, 2025 | 139.27 | 139.27 | 135.32 | 136.03 | 136.03 | -2.40% | 1,303,748 |
| Jul 30, 2025 | 148.41 | 149.29 | 139.00 | 139.37 | 139.37 | -6.12% | 2,018,072 |
| Jul 29, 2025 | 150.80 | 152.02 | 148.07 | 148.45 | 148.45 | -1.36% | 793,531 |
| Jul 28, 2025 | 152.72 | 154.95 | 150.23 | 150.50 | 150.50 | -1.31% | 515,456 |
| Jul 25, 2025 | 152.39 | 154.58 | 151.01 | 152.49 | 152.49 | 0.08% | 608,777 |
| Jul 24, 2025 | 154.55 | 155.24 | 151.12 | 152.37 | 152.37 | -1.42% | 835,570 |
| Jul 23, 2025 | 154.81 | 156.50 | 153.97 | 154.57 | 154.57 | - | 355,776 |