Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	63.43	63.50	61.50	61.62	-	1.22%	189,241
Aug 6, 2026	62.79	63.54	60.64	60.88	60.88	-5.71%	1,081,916
Aug 5, 2026	67.00	67.58	64.53	64.57	64.57	-3.31%	2,110,084
Aug 4, 2026	56.46	68.32	56.00	66.78	66.78	17.49%	3,586,263
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
Jun 17, 2026	44.39	45.21	41.85	42.05	42.05	-5.60%	1,581,317
Jun 16, 2026	45.05	45.96	44.01	44.55	44.55	-2.29%	1,771,333
Jun 15, 2026	46.61	47.59	45.24	45.59	45.59	-0.70%	1,785,363
Jun 12, 2026	44.56	46.94	43.46	45.91	45.91	4.18%	1,253,214
Jun 11, 2026	45.00	45.66	42.66	44.07	44.07	-4.63%	2,360,668
Jun 10, 2026	46.93	48.80	46.10	46.21	46.21	-4.17%	1,503,433
Jun 9, 2026	47.23	49.35	46.90	48.22	48.22	0.02%	1,769,488
Jun 8, 2026	47.71	51.18	47.46	48.21	48.21	-7.98%	2,832,770
Jun 5, 2026	53.06	54.26	51.33	52.39	52.39	-2.44%	1,616,109
Jun 4, 2026	55.88	57.19	53.60	53.70	53.70	-2.50%	1,337,188
Jun 3, 2026	57.84	59.71	54.92	55.08	55.08	-3.50%	1,554,410
Jun 2, 2026	59.79	60.23	56.36	57.07	57.07	-8.75%	1,820,923
Jun 1, 2026	58.17	62.97	56.75	62.54	62.54	11.56%	2,212,649
May 29, 2026	53.63	58.20	51.40	56.06	56.06	6.48%	2,995,179
May 28, 2026	53.26	55.00	52.42	52.65	52.65	-1.52%	1,805,394