Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	74.07	75.50	72.05	72.97	72.97	-1.27%	748,921
Oct 6, 2026	74.60	75.09	72.14	73.91	73.91	-0.20%	980,358
Oct 5, 2026	72.26	75.79	71.84	74.06	74.06	1.98%	1,414,620
Oct 2, 2026	73.98	74.03	71.04	72.62	72.62	-1.00%	735,013
Oct 1, 2026	73.21	74.32	71.85	73.35	73.35	1.69%	821,960
Sep 30, 2026	71.30	73.75	70.21	72.13	72.13	1.73%	628,945
Sep 29, 2026	68.65	71.75	67.50	70.90	70.90	1.87%	875,315
Sep 28, 2026	71.43	72.94	69.18	69.60	69.60	-5.68%	1,014,866
Sep 25, 2026	76.49	76.49	72.70	73.79	73.79	-4.82%	1,193,165
Sep 24, 2026	76.91	85.00	75.65	77.53	77.53	0.95%	2,063,783
Sep 23, 2026	80.32	82.07	76.10	76.80	76.80	-4.12%	1,078,853
Sep 22, 2026	84.40	85.37	79.12	80.10	80.10	-4.11%	1,258,283
Sep 21, 2026	78.37	84.33	77.10	83.53	83.53	6.42%	1,137,553
Sep 18, 2026	80.16	81.92	77.84	78.49	78.49	-1.76%	1,511,144
Sep 17, 2026	80.40	81.99	78.61	79.90	79.90	-0.62%	957,518
Sep 16, 2026	81.03	82.86	79.00	80.40	80.40	-2.64%	602,981
Sep 15, 2026	81.03	84.34	81.00	82.58	82.58	-0.90%	851,865
Sep 14, 2026	77.80	85.26	77.76	83.33	83.33	8.81%	1,940,973
Sep 11, 2026	75.44	77.31	75.44	76.58	76.58	1.40%	663,278
Sep 10, 2026	74.08	76.49	72.82	75.52	75.52	1.74%	823,393
Sep 9, 2026	73.13	74.31	70.65	74.23	74.23	2.08%	898,957
Sep 8, 2026	75.16	75.22	69.27	72.72	72.72	-4.58%	2,224,923
Sep 4, 2026	80.00	80.02	75.59	76.21	76.21	-6.15%	1,747,017
Sep 3, 2026	88.03	89.80	81.10	81.20	81.20	-6.33%	1,529,325
Sep 2, 2026	87.83	91.63	86.34	86.69	86.69	-1.91%	2,837,379
Sep 1, 2026	86.44	96.80	86.44	88.38	88.38	0.14%	2,204,774
Aug 31, 2026	86.52	88.49	86.07	88.25	88.25	0.72%	2,049,421
Aug 28, 2026	85.32	88.87	85.32	87.62	87.62	2.17%	949,624
Aug 27, 2026	83.63	86.94	82.34	85.76	85.76	4.22%	1,054,969
Aug 26, 2026	84.02	84.90	81.63	82.29	82.29	-4.38%	1,065,250
Aug 25, 2026	83.15	86.31	82.60	86.06	86.06	1.94%	872,950
Aug 24, 2026	81.87	85.88	81.24	84.42	84.42	2.86%	1,180,612
Aug 21, 2026	82.48	84.18	80.00	82.07	82.07	-0.39%	1,123,397
Aug 20, 2026	77.89	82.49	77.00	82.39	82.39	5.78%	1,646,568
Aug 19, 2026	76.60	79.81	76.12	77.89	77.89	0.95%	1,433,923
Aug 18, 2026	75.48	78.05	74.54	77.16	77.16	4.67%	2,986,635
Aug 17, 2026	73.74	75.33	72.50	73.72	73.72	-0.55%	1,491,351
Aug 14, 2026	78.00	78.60	73.17	74.13	74.13	-7.41%	2,081,150
Aug 13, 2026	69.14	80.66	69.12	80.06	80.06	16.45%	4,632,366
Aug 12, 2026	65.34	69.58	64.70	68.75	68.75	3.06%	1,444,956
Aug 11, 2026	61.67	67.38	61.27	66.71	66.71	6.86%	1,261,917
Aug 10, 2026	59.80	62.52	59.66	62.43	62.43	3.70%	907,685
Aug 7, 2026	63.43	63.50	59.20	60.20	60.20	-1.12%	838,780
Aug 6, 2026	62.79	63.54	60.64	60.88	60.88	-5.71%	1,088,868
Aug 5, 2026	67.00	67.58	64.53	64.57	64.57	-3.31%	2,115,723
Aug 4, 2026	56.46	68.32	56.00	66.78	66.78	17.49%	3,586,508
Aug 3, 2026	55.40	58.96	55.40	56.84	56.84	3.29%	2,470,104
Jul 31, 2026	52.31	55.34	51.62	55.03	55.03	-2.91%	2,539,699
Jul 30, 2026	59.00	59.36	55.35	56.68	56.68	-7.42%	1,852,273
Jul 29, 2026	58.55	62.77	58.00	61.22	61.22	4.56%	1,873,617