Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
153.25
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
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 |