Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	153.06	154.58	152.26	153.25	153.25	-	555,040
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
May 9, 2025	172.17	175.75	169.95	171.53	171.53	-0.43%	722,704
May 8, 2025	168.67	172.74	166.48	172.27	172.27	3.50%	713,803
May 7, 2025	165.31	168.40	164.71	166.45	166.45	1.41%	393,515
May 6, 2025	163.46	168.12	161.68	164.13	164.13	-1.38%	605,382
May 5, 2025	165.21	169.75	163.96	166.43	166.43	-0.24%	582,620
May 2, 2025	169.94	170.00	163.78	166.83	166.83	-0.66%	801,320
May 1, 2025	169.73	173.03	167.40	167.93	167.93	-0.98%	499,324
Apr 30, 2025	167.72	169.68	165.05	169.59	169.59	-0.23%	394,158
Apr 29, 2025	165.23	171.11	164.71	169.98	169.98	3.16%	507,178
Apr 28, 2025	166.45	167.06	163.39	164.78	164.78	-0.99%	595,140
Apr 25, 2025	166.56	168.99	165.27	166.44	166.44	0.73%	338,187
Apr 24, 2025	159.07	166.60	159.07	165.23	165.23	4.01%	664,018
Apr 23, 2025	161.42	164.89	157.39	158.86	158.86	2.75%	755,192
Apr 22, 2025	149.76	156.98	147.76	154.61	154.61	5.54%	564,805
Apr 21, 2025	158.43	158.43	146.22	146.50	146.50	-8.30%	970,758
Apr 17, 2025	159.98	160.97	157.94	159.76	159.76	-0.80%	665,839
Apr 16, 2025	158.05	163.96	158.05	161.05	161.05	0.15%	501,988
Apr 15, 2025	159.42	163.63	159.42	160.81	160.81	1.30%	491,739
Apr 14, 2025	162.25	163.62	156.62	158.74	158.74	0.15%	425,373
Apr 11, 2025	156.31	161.20	154.72	158.50	158.50	1.81%	823,839
Apr 10, 2025	162.17	162.17	150.81	155.68	155.68	-5.63%	793,855
Apr 9, 2025	148.06	169.19	142.83	164.97	164.97	10.27%	2,044,286
Apr 8, 2025	153.05	157.30	145.50	149.60	149.60	1.52%	1,496,494
Apr 7, 2025	146.16	157.83	142.36	147.36	147.36	-1.77%	1,237,990
Apr 4, 2025	150.74	152.44	143.72	150.01	150.01	-3.80%	1,297,682
Apr 3, 2025	158.39	159.81	150.81	155.94	155.94	-5.99%	976,042
Apr 2, 2025	160.33	168.81	160.33	165.87	165.87	1.14%	549,335
Apr 1, 2025	163.38	164.49	159.25	164.00	164.00	0.38%	713,810
Mar 31, 2025	163.00	164.91	159.27	163.38	163.38	-1.79%	925,648
Mar 28, 2025	171.82	174.25	164.28	166.36	166.36	-4.32%	734,495
Mar 27, 2025	168.84	175.83	165.94	173.88	173.88	3.11%	623,526
Mar 26, 2025	171.90	172.76	166.65	168.63	168.63	-2.70%	472,719