Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
155.42
+0.85 (0.55%)
Jul 23, 2025, 3:18 PM - Market open
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 155.20 | 155.94 | 155.20 | 155.70 | - | 0.73% | 24,875 |
| Jul 22, 2025 | 154.20 | 155.78 | 152.59 | 154.57 | 154.57 | 0.40% | 405,217 |
| Jul 21, 2025 | 155.37 | 156.13 | 153.59 | 153.96 | 153.96 | -0.70% | 416,145 |
| Jul 18, 2025 | 155.65 | 155.65 | 152.26 | 155.05 | 155.05 | 0.22% | 423,379 |
| Jul 17, 2025 | 153.37 | 156.46 | 152.20 | 154.71 | 154.71 | 1.12% | 702,737 |
| Jul 16, 2025 | 148.23 | 153.22 | 145.64 | 153.00 | 153.00 | 4.20% | 985,932 |
| Jul 15, 2025 | 152.63 | 152.89 | 146.47 | 146.83 | 146.83 | -1.86% | 604,318 |
| Jul 14, 2025 | 151.28 | 154.00 | 149.40 | 149.61 | 149.61 | -1.75% | 599,677 |
| Jul 11, 2025 | 154.75 | 156.50 | 150.20 | 152.27 | 152.27 | -2.36% | 680,237 |
| Jul 10, 2025 | 158.38 | 158.38 | 154.69 | 155.95 | 155.95 | -1.30% | 799,700 |
| Jul 9, 2025 | 162.00 | 162.98 | 157.41 | 158.00 | 158.00 | -2.33% | 853,165 |
| Jul 8, 2025 | 164.71 | 165.87 | 161.61 | 161.77 | 161.77 | -1.17% | 450,806 |
| Jul 7, 2025 | 162.85 | 165.79 | 161.52 | 163.68 | 163.68 | -0.37% | 467,444 |
| Jul 3, 2025 | 165.23 | 167.52 | 164.17 | 164.29 | 164.29 | -0.18% | 495,341 |
| Jul 2, 2025 | 162.45 | 165.96 | 161.03 | 164.58 | 164.58 | 2.20% | 666,600 |
| Jul 1, 2025 | 158.46 | 163.36 | 157.66 | 161.03 | 161.03 | 1.62% | 497,617 |
| Jun 30, 2025 | 159.25 | 161.00 | 157.02 | 158.46 | 158.46 | 0.28% | 868,823 |
| Jun 27, 2025 | 159.57 | 160.93 | 155.04 | 158.01 | 158.01 | -0.78% | 942,863 |
| Jun 26, 2025 | 160.80 | 160.97 | 155.98 | 159.26 | 159.26 | -0.32% | 615,740 |
| Jun 25, 2025 | 163.48 | 164.37 | 159.05 | 159.77 | 159.77 | -0.89% | 645,865 |
| Jun 24, 2025 | 161.70 | 163.90 | 160.38 | 161.21 | 161.21 | 1.59% | 959,295 |
| Jun 23, 2025 | 158.00 | 159.68 | 154.77 | 158.69 | 158.69 | 0.48% | 621,690 |
| Jun 20, 2025 | 157.97 | 159.72 | 155.82 | 157.92 | 157.92 | -0.37% | 1,088,888 |
| Jun 18, 2025 | 158.09 | 159.11 | 151.01 | 158.50 | 158.50 | 0.86% | 2,632,783 |
| Jun 17, 2025 | 155.82 | 157.96 | 154.53 | 157.15 | 157.15 | 0.33% | 878,240 |
| Jun 16, 2025 | 155.17 | 157.82 | 154.14 | 156.64 | 156.64 | 5.06% | 1,032,842 |
| Jun 13, 2025 | 150.30 | 151.75 | 146.96 | 149.10 | 149.10 | -3.65% | 2,182,486 |
| Jun 12, 2025 | 155.31 | 156.84 | 153.76 | 154.75 | 154.75 | -0.48% | 783,792 |
| Jun 11, 2025 | 159.01 | 159.10 | 154.57 | 155.50 | 155.50 | -1.97% | 824,563 |
| Jun 10, 2025 | 155.00 | 159.49 | 154.20 | 158.62 | 158.62 | 3.03% | 1,699,199 |
| Jun 9, 2025 | 152.73 | 155.84 | 151.71 | 153.96 | 153.96 | 1.08% | 1,030,561 |
| Jun 6, 2025 | 154.24 | 154.24 | 150.47 | 152.32 | 152.32 | -0.61% | 502,145 |
| Jun 5, 2025 | 153.06 | 154.58 | 152.26 | 153.25 | 153.25 | - | 555,247 |
| Jun 4, 2025 | 151.23 | 154.64 | 151.23 | 153.25 | 153.25 | 1.06% | 516,261 |
| Jun 3, 2025 | 147.82 | 152.30 | 145.64 | 151.65 | 151.65 | 1.81% | 1,115,776 |
| Jun 2, 2025 | 148.00 | 149.53 | 144.74 | 148.96 | 148.96 | 0.01% | 795,443 |
| May 30, 2025 | 150.12 | 152.27 | 147.45 | 148.95 | 148.95 | -1.31% | 1,137,972 |
| May 29, 2025 | 153.60 | 154.00 | 148.94 | 150.93 | 150.93 | -0.90% | 785,207 |
| May 28, 2025 | 152.00 | 156.56 | 151.78 | 152.30 | 152.30 | 0.09% | 911,467 |
| May 27, 2025 | 153.94 | 156.01 | 151.80 | 152.16 | 152.16 | 0.60% | 1,539,528 |
| May 23, 2025 | 154.19 | 156.76 | 150.96 | 151.26 | 151.26 | -2.41% | 1,340,953 |
| May 22, 2025 | 154.00 | 157.68 | 153.32 | 154.99 | 154.99 | 1.74% | 1,702,345 |
| May 21, 2025 | 167.80 | 168.30 | 151.46 | 152.34 | 152.34 | -16.18% | 4,607,879 |
| May 20, 2025 | 180.60 | 182.22 | 178.18 | 181.74 | 181.74 | 0.84% | 1,210,546 |
| May 19, 2025 | 179.69 | 181.28 | 177.02 | 180.22 | 180.22 | -1.38% | 457,220 |
| May 16, 2025 | 183.28 | 184.05 | 180.77 | 182.75 | 182.75 | -0.09% | 458,705 |
| May 15, 2025 | 187.07 | 187.72 | 181.85 | 182.91 | 182.91 | -3.53% | 665,637 |
| May 14, 2025 | 184.90 | 191.24 | 181.51 | 189.61 | 189.61 | 2.55% | 1,177,517 |
| May 13, 2025 | 179.82 | 186.96 | 178.97 | 184.89 | 184.89 | 2.88% | 1,074,011 |
| May 12, 2025 | 178.38 | 180.00 | 175.68 | 179.71 | 179.71 | 4.77% | 868,936 |