Skip to main content
Wix.com Ltd. (BVMF:W1IX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.20
+0.96 (5.57%)
At close: Dec 3, 2025

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.2218.3818.2218.2218.220.11%468
Dec 3, 202518.2418.2418.0618.2018.205.57%230
Dec 2, 202516.9817.2416.8017.2417.241.53%86
Dec 1, 202517.0017.3216.8016.9816.98-0.82%148
Nov 28, 202517.2017.2017.0417.1217.12-0.70%61
Nov 27, 202517.2417.2417.2417.2417.24-0.12%1
Nov 26, 202517.5417.5417.2617.2617.261.05%10
Nov 25, 202516.7817.1416.7817.0817.082.28%349
Nov 24, 202517.3817.3816.7016.7016.70-2.79%438
Nov 21, 202518.4718.4717.1817.1817.18-6.02%1,269
Nov 19, 202520.9320.9318.0218.2818.28-18.68%1,298
Nov 18, 202522.6422.6422.4822.4822.480.63%95
Nov 17, 202522.3422.3422.3422.3422.340.27%98
Nov 14, 202522.2822.2822.2822.2822.28-1.33%5
Nov 13, 202522.5822.5822.5822.5822.58-2.34%18
Nov 12, 202523.1223.1223.1223.1223.12-2.94%138
Nov 11, 202523.8223.8223.8223.8223.821.02%362
Nov 10, 202523.5023.5823.5023.5823.58-2.16%108
Nov 7, 202524.1024.1024.1024.1024.10-1.71%32
Nov 6, 202524.4624.5224.4624.5224.52-2.12%116
Nov 5, 202525.0825.0825.0525.0525.05-0.24%14
Nov 4, 202525.1125.1125.1125.1125.11-1.99%156
Nov 3, 202525.5025.6225.5025.6225.62-3.17%251
Oct 31, 202526.2626.5226.2626.4626.468.80%18
Oct 30, 202524.3224.3224.3224.3224.320.08%206
Oct 29, 202524.3624.3624.3024.3024.30-4.48%96
Oct 28, 202525.4425.4425.4425.4425.442.29%196
Oct 27, 202524.9924.9924.8724.8724.87-2.36%91
Oct 24, 202525.4725.4725.4725.4725.471.80%36
Oct 23, 202524.8825.0224.8825.0225.023.73%298
Oct 22, 202524.1224.1224.1224.1224.12-1.07%21
Oct 21, 202524.4424.4424.3824.3824.38-0.49%158
Oct 20, 202524.3824.5024.3824.5024.503.81%112
Oct 17, 202524.1424.1423.6023.6023.60-2.64%171
Oct 16, 202524.6024.6024.2424.2424.24-1.46%205
Oct 15, 202524.7824.7824.6024.6024.60-2.07%27
Oct 14, 202524.7825.1224.7825.1225.121.29%97
Oct 13, 202524.8024.8024.8024.8024.801.06%10
Oct 10, 202524.3924.5424.3924.5424.54-1.37%160
Oct 9, 202524.1624.8824.1624.8824.882.89%203
Oct 8, 202524.5524.5524.1824.1824.18-1.51%180
Oct 7, 202526.3426.3424.5524.5524.55-7.32%506
Oct 6, 202526.8227.0926.4926.4926.49-1.23%178
Oct 3, 202527.1527.1526.7326.8226.82-3.14%127
Oct 2, 202527.6927.6927.6927.6927.692.56%358
Oct 1, 202527.4427.4427.0027.0027.00-12.62%317
Sep 30, 202530.9030.9030.9030.9030.90-3.10%19
Sep 29, 202531.8931.8931.8931.8931.891.82%25
Sep 26, 202531.2931.3231.2931.3231.32-0.19%154
Sep 25, 202531.3831.3831.3831.3831.38-2.52%71
Sep 24, 202532.1932.1932.1932.1932.193.17%124
Sep 23, 202532.2732.2731.2031.2031.20-5.28%105
Sep 22, 202532.6132.9432.6132.9432.941.76%44
Sep 19, 202532.6432.6431.6432.3732.37-0.83%41
Sep 18, 202532.6432.6432.6432.6432.642.35%63
Sep 17, 202531.8931.8931.8931.8931.890.38%69
Sep 16, 202531.5831.7731.5831.7731.774.85%168
Sep 15, 202530.4230.4230.3030.3030.30-0.39%441
Sep 12, 202530.4230.4230.4230.4230.42-0.29%50
Sep 11, 202530.0030.5129.9830.5130.513.67%179
Sep 10, 202529.4329.4329.4329.4329.43-1.21%125
Sep 9, 202529.7929.7929.7929.7929.794.82%46
Sep 8, 202526.8228.4226.8228.4228.423.65%81
Sep 5, 202527.4227.4227.4227.4227.423.16%6
Sep 4, 202526.4926.5826.4926.5826.584.85%80
Sep 2, 202525.3525.3525.3525.3525.35-5
Sep 1, 202525.3525.3525.3525.3525.35-1.36%5
Aug 29, 202525.4425.7025.4425.7025.704.39%169
Aug 28, 202524.6224.6224.6224.6224.622.58%19
Aug 26, 202524.0024.0024.0024.0024.000.76%18
Aug 25, 202523.9623.9623.8223.8223.824.20%334
Aug 21, 202522.8622.8622.8622.8622.86-1.47%37
Aug 20, 202523.2023.2023.2023.2023.201.05%1
Aug 19, 202522.9822.9822.9622.9622.96-2.21%83
Aug 18, 202522.7223.4822.7223.4823.484.49%14
Aug 15, 202521.6822.4721.6822.4722.474.66%8
Aug 14, 202521.4721.4721.4721.4721.47-4
Aug 13, 202521.4721.4721.4721.4721.471.47%104
Aug 12, 202521.1621.3021.1621.1621.16-21
Aug 11, 202521.8421.8421.1621.1621.16-5.54%254
Aug 8, 202523.1623.1622.4022.4022.40-9.24%336
Aug 7, 202524.2524.6824.2524.6824.681.90%146
Aug 6, 202525.2025.2024.2224.2224.222.80%103
Aug 5, 202523.5623.5623.5623.5623.56-2.16%40
Aug 4, 202524.2424.2424.0824.0824.08-0.86%294
Aug 1, 202524.2924.2924.2924.2924.29-4.86%44
Jul 31, 202525.5325.5325.5325.5325.53-3.41%30
Jul 30, 202526.8226.8226.4326.4326.43-6.08%232
Jul 28, 202528.1428.1428.1428.1428.14-1.37%4
Jul 25, 202528.1028.5328.1028.5328.531.82%20
Jul 24, 202528.0228.0228.0228.0228.02-1.68%49
Jul 23, 202528.5028.5028.5028.5028.50-1.25%2
Jul 22, 202528.8628.8628.8628.8628.860.73%74
Jul 21, 202528.7128.7128.6528.6528.65-0.52%538
Jul 18, 202528.8028.8028.8028.8028.801.05%14
Jul 17, 202528.5028.5028.5028.5028.500.81%17
Jul 16, 202528.2728.2728.2728.2728.273.55%79
Jul 15, 202527.5727.5727.3027.3027.30-2.81%13
Jul 14, 202528.0928.0928.0928.0928.091.23%42
Jul 11, 202527.7527.7527.7527.7527.75-4.70%8