Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	85.32	88.87	85.32	87.25	-	1.74%	440,274
Aug 27, 2026	83.63	86.94	82.34	85.76	85.76	4.22%	1,054,155
Aug 26, 2026	84.02	84.90	81.63	82.29	82.29	-4.38%	1,057,077
Aug 25, 2026	83.15	86.31	82.60	86.06	86.06	1.94%	871,432
Aug 24, 2026	81.87	85.88	81.24	84.42	84.42	2.86%	1,178,070
Aug 21, 2026	82.48	84.18	80.00	82.07	82.07	-0.39%	1,122,124
Aug 20, 2026	77.89	82.49	77.00	82.39	82.39	5.78%	1,645,431
Aug 19, 2026	76.60	79.81	76.12	77.89	77.89	0.95%	1,432,035
Aug 18, 2026	75.48	78.05	74.54	77.16	77.16	4.67%	2,984,275
Aug 17, 2026	73.74	75.33	72.50	73.72	73.72	-0.55%	1,490,948
Aug 14, 2026	78.00	78.60	73.17	74.13	74.13	-7.41%	2,080,077
Aug 13, 2026	69.14	80.66	69.12	80.06	80.06	16.45%	4,631,167
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
Jul 28, 2026	56.84	59.50	56.69	58.55	58.55	3.92%	1,790,742
Jul 27, 2026	52.92	57.50	52.43	56.34	56.34	9.59%	1,598,819
Jul 24, 2026	49.45	52.11	49.35	51.41	51.41	5.28%	1,211,956
Jul 23, 2026	49.20	49.67	47.59	48.83	48.83	0.35%	1,289,187
Jul 22, 2026	51.46	51.46	48.30	48.66	48.66	-4.81%	1,098,144
Jul 21, 2026	50.74	53.00	50.60	51.12	51.12	-4.20%	1,026,947
Jul 20, 2026	50.76	53.81	49.80	53.36	53.36	3.71%	1,022,245
Jul 17, 2026	52.15	53.70	50.98	51.45	51.45	-2.54%	1,323,719
Jul 16, 2026	54.07	54.55	52.12	52.79	52.79	-0.83%	1,305,152
Jul 15, 2026	53.05	54.12	52.82	53.23	53.23	0.99%	1,151,480
Jul 14, 2026	49.92	53.02	49.90	52.71	52.71	0.57%	949,034
Jul 13, 2026	51.08	53.25	50.72	52.41	52.41	4.53%	1,393,581
Jul 10, 2026	49.96	51.24	48.76	50.14	50.14	1.83%	1,280,788
Jul 9, 2026	45.83	49.31	45.62	49.24	49.24	3.10%	1,410,820
Jul 8, 2026	50.03	50.32	47.24	47.76	47.76	-5.16%	1,275,103
Jul 7, 2026	51.39	52.50	50.27	50.36	50.36	0.30%	1,086,181
Jul 6, 2026	48.59	50.40	47.61	50.21	50.21	1.74%	762,743
Jul 2, 2026	49.00	50.33	48.50	49.35	49.35	0.96%	1,352,718
Jul 1, 2026	46.00	50.24	45.80	48.88	48.88	7.74%	1,249,390
Jun 30, 2026	44.87	46.25	44.42	45.37	45.37	-1.63%	932,383
Jun 29, 2026	44.97	46.78	44.00	46.12	46.12	4.58%	1,273,466
Jun 26, 2026	42.35	44.47	42.35	44.10	44.10	5.70%	1,102,375
Jun 25, 2026	42.29	43.48	41.20	41.72	41.72	-2.07%	1,538,394
Jun 24, 2026	40.21	42.76	40.16	42.60	42.60	5.37%	1,372,787
Jun 23, 2026	42.51	43.30	40.25	40.43	40.43	-3.42%	1,531,394
Jun 22, 2026	42.36	43.35	41.07	41.86	41.86	-1.48%	1,225,673
Jun 18, 2026	41.44	42.80	40.51	42.49	42.49	1.05%	3,175,618