Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
91.52
-2.37 (-2.52%)
Mar 9, 2026, 2:30 PM EDT - Market open
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.73 | 93.42 | 90.58 | 91.40 | - | -2.65% | 1,320,293 |
| Mar 6, 2026 | 91.50 | 94.83 | 90.88 | 93.89 | 93.89 | 1.02% | 2,885,654 |
| Mar 5, 2026 | 89.14 | 93.78 | 88.50 | 92.94 | 92.94 | 10.93% | 4,925,067 |
| Mar 4, 2026 | 73.34 | 86.35 | 72.53 | 83.78 | 83.78 | 12.67% | 6,276,785 |
| Mar 3, 2026 | 71.75 | 75.34 | 70.01 | 74.36 | 74.36 | 2.48% | 2,688,874 |
| Mar 2, 2026 | 69.72 | 75.12 | 69.45 | 72.56 | 72.56 | 2.98% | 2,920,703 |
| Feb 27, 2026 | 69.55 | 70.68 | 68.50 | 70.46 | 70.46 | -1.19% | 7,358,297 |
| Feb 26, 2026 | 66.91 | 72.40 | 66.65 | 71.31 | 71.31 | 8.69% | 2,845,308 |
| Feb 25, 2026 | 63.51 | 65.98 | 60.22 | 65.61 | 65.61 | 0.18% | 3,641,616 |
| Feb 24, 2026 | 62.93 | 66.59 | 62.20 | 65.49 | 65.49 | 4.28% | 2,424,329 |
| Feb 23, 2026 | 65.50 | 66.01 | 62.58 | 62.80 | 62.80 | -6.13% | 2,515,411 |
| Feb 20, 2026 | 66.41 | 69.92 | 65.82 | 66.90 | 66.90 | 0.27% | 1,440,067 |
| Feb 19, 2026 | 68.14 | 68.46 | 65.45 | 66.72 | 66.72 | -2.98% | 2,119,369 |
| Feb 18, 2026 | 68.50 | 70.19 | 67.00 | 68.77 | 68.77 | 1.03% | 1,924,187 |
| Feb 17, 2026 | 67.86 | 68.82 | 66.20 | 68.07 | 68.07 | -1.68% | 1,668,314 |
| Feb 13, 2026 | 70.96 | 71.94 | 68.91 | 69.23 | 69.23 | -2.42% | 1,695,875 |
| Feb 12, 2026 | 73.18 | 73.19 | 67.66 | 70.95 | 70.95 | -1.60% | 2,802,273 |
| Feb 11, 2026 | 76.62 | 76.62 | 70.03 | 72.10 | 72.10 | -4.31% | 2,360,002 |
| Feb 10, 2026 | 76.48 | 78.35 | 74.74 | 75.35 | 75.35 | -1.17% | 1,988,730 |
| Feb 9, 2026 | 75.46 | 76.86 | 71.23 | 76.24 | 76.24 | 1.09% | 2,856,497 |
| Feb 6, 2026 | 76.08 | 76.84 | 72.13 | 75.42 | 75.42 | -0.04% | 2,455,600 |
| Feb 5, 2026 | 78.85 | 80.06 | 74.51 | 75.45 | 75.45 | -4.83% | 2,129,305 |
| Feb 4, 2026 | 77.28 | 80.71 | 73.53 | 79.28 | 79.28 | 2.36% | 2,749,235 |
| Feb 3, 2026 | 81.50 | 82.21 | 76.04 | 77.45 | 77.45 | -6.80% | 2,343,637 |
| Feb 2, 2026 | 85.99 | 86.73 | 82.87 | 83.10 | 83.10 | -4.31% | 1,814,395 |
| Jan 30, 2026 | 88.64 | 88.75 | 85.65 | 86.84 | 86.84 | -3.48% | 1,794,704 |
| Jan 29, 2026 | 91.97 | 93.50 | 87.00 | 89.97 | 89.97 | -3.30% | 1,721,493 |
| Jan 28, 2026 | 96.06 | 96.82 | 91.25 | 93.04 | 93.04 | 5.78% | 3,221,507 |
| Jan 27, 2026 | 90.08 | 90.50 | 85.96 | 87.96 | 87.96 | -1.97% | 1,283,491 |
| Jan 26, 2026 | 88.50 | 89.80 | 85.78 | 89.73 | 89.73 | 1.41% | 1,525,027 |
| Jan 23, 2026 | 84.81 | 89.75 | 84.66 | 88.48 | 88.48 | 4.64% | 2,231,144 |
| Jan 22, 2026 | 81.71 | 86.18 | 81.46 | 84.56 | 84.56 | 6.04% | 2,791,427 |
| Jan 21, 2026 | 78.10 | 80.50 | 76.85 | 79.74 | 79.74 | 4.59% | 2,718,529 |
| Jan 20, 2026 | 76.81 | 78.63 | 75.00 | 76.24 | 76.24 | -4.89% | 2,428,815 |
| Jan 16, 2026 | 83.51 | 84.72 | 80.06 | 80.16 | 80.16 | -4.31% | 2,189,541 |
| Jan 15, 2026 | 88.19 | 88.50 | 83.65 | 83.77 | 83.77 | -4.83% | 1,841,448 |
| Jan 14, 2026 | 89.75 | 90.73 | 86.18 | 88.02 | 88.02 | -2.56% | 1,575,239 |
| Jan 13, 2026 | 92.49 | 93.19 | 88.42 | 90.33 | 90.33 | -1.86% | 1,536,987 |
| Jan 12, 2026 | 95.03 | 95.20 | 91.70 | 92.04 | 92.04 | -3.96% | 2,019,729 |
| Jan 9, 2026 | 98.00 | 98.08 | 95.33 | 95.84 | 95.84 | -1.64% | 799,392 |
| Jan 8, 2026 | 99.50 | 100.08 | 95.27 | 97.44 | 97.44 | -2.64% | 1,664,044 |
| Jan 7, 2026 | 102.00 | 102.88 | 99.72 | 100.08 | 100.08 | -1.16% | 1,152,875 |
| Jan 6, 2026 | 101.90 | 102.19 | 99.55 | 101.25 | 101.25 | -0.13% | 1,348,589 |
| Jan 5, 2026 | 101.01 | 104.65 | 100.71 | 101.38 | 101.38 | 0.41% | 1,377,676 |
| Jan 2, 2026 | 104.51 | 106.43 | 100.67 | 100.97 | 100.97 | -2.81% | 1,110,440 |
| Dec 31, 2025 | 103.01 | 104.40 | 102.00 | 103.89 | 103.89 | 0.44% | 822,845 |
| Dec 30, 2025 | 104.16 | 105.11 | 103.00 | 103.43 | 103.43 | -1.48% | 870,628 |
| Dec 29, 2025 | 105.00 | 106.31 | 104.45 | 104.98 | 104.98 | -0.49% | 692,186 |
| Dec 26, 2025 | 105.31 | 106.15 | 104.79 | 105.50 | 105.50 | 0.07% | 656,130 |
| Dec 24, 2025 | 103.99 | 106.16 | 103.91 | 105.43 | 105.43 | 0.69% | 588,007 |
| Dec 23, 2025 | 105.12 | 105.78 | 102.30 | 104.71 | 104.71 | -1.63% | 760,127 |
| Dec 22, 2025 | 104.78 | 106.86 | 104.05 | 106.45 | 106.45 | 1.93% | 777,905 |
| Dec 19, 2025 | 105.54 | 105.54 | 102.02 | 104.43 | 104.43 | 0.23% | 1,570,549 |
| Dec 18, 2025 | 104.44 | 107.77 | 102.68 | 104.19 | 104.19 | 0.14% | 1,709,448 |
| Dec 17, 2025 | 102.46 | 108.70 | 102.20 | 104.04 | 104.04 | 2.05% | 1,411,963 |
| Dec 16, 2025 | 97.50 | 104.22 | 97.48 | 101.95 | 101.95 | 4.30% | 1,407,986 |
| Dec 15, 2025 | 101.27 | 101.29 | 97.12 | 97.75 | 97.75 | -4.04% | 1,181,626 |
| Dec 12, 2025 | 103.31 | 105.48 | 101.12 | 101.87 | 101.87 | -0.82% | 1,003,157 |
| Dec 11, 2025 | 105.25 | 107.25 | 102.50 | 102.71 | 102.71 | -2.32% | 1,493,838 |
| Dec 10, 2025 | 104.49 | 106.54 | 103.00 | 105.15 | 105.15 | -0.51% | 1,056,014 |
| Dec 9, 2025 | 100.34 | 106.37 | 100.25 | 105.69 | 105.69 | 5.16% | 1,206,695 |
| Dec 8, 2025 | 100.84 | 102.49 | 99.50 | 100.50 | 100.50 | 0.28% | 857,902 |
| Dec 5, 2025 | 103.10 | 105.00 | 99.87 | 100.22 | 100.22 | -2.36% | 875,323 |
| Dec 4, 2025 | 102.93 | 104.46 | 102.00 | 102.64 | 102.64 | -0.12% | 1,341,365 |
| Dec 3, 2025 | 95.75 | 103.72 | 95.46 | 102.76 | 102.76 | 7.20% | 1,696,315 |
| Dec 2, 2025 | 95.53 | 97.06 | 94.34 | 95.86 | 95.86 | 0.70% | 1,155,985 |
| Dec 1, 2025 | 94.29 | 97.22 | 93.51 | 95.19 | 95.19 | -0.54% | 1,333,541 |
| Nov 28, 2025 | 96.37 | 97.70 | 95.50 | 95.71 | 95.71 | -0.06% | 1,154,243 |
| Nov 26, 2025 | 95.60 | 96.35 | 92.70 | 95.77 | 95.77 | 1.37% | 1,596,772 |
| Nov 25, 2025 | 93.65 | 96.92 | 92.50 | 94.48 | 94.48 | 1.25% | 1,439,709 |
| Nov 24, 2025 | 96.29 | 96.29 | 92.23 | 93.31 | 93.31 | -2.30% | 2,945,117 |
| Nov 21, 2025 | 100.00 | 100.00 | 93.50 | 95.51 | 95.51 | -3.98% | 3,311,704 |
| Nov 20, 2025 | 102.98 | 103.69 | 96.88 | 99.47 | 99.47 | -2.19% | 2,638,636 |
| Nov 19, 2025 | 105.38 | 111.50 | 99.31 | 101.70 | 101.70 | -19.87% | 8,145,525 |
| Nov 18, 2025 | 124.00 | 128.74 | 123.90 | 126.92 | 126.92 | 2.17% | 2,731,857 |
| Nov 17, 2025 | 125.75 | 129.40 | 123.71 | 124.22 | 124.22 | -0.85% | 1,984,009 |
| Nov 14, 2025 | 125.85 | 128.21 | 124.74 | 125.29 | 125.29 | -1.28% | 1,224,062 |
| Nov 13, 2025 | 130.77 | 134.09 | 126.57 | 126.92 | 126.92 | -4.28% | 910,163 |
| Nov 12, 2025 | 133.23 | 135.00 | 131.00 | 132.59 | 132.59 | -0.29% | 589,241 |
| Nov 11, 2025 | 130.58 | 136.80 | 130.58 | 132.97 | 132.97 | 1.23% | 941,877 |
| Nov 10, 2025 | 136.72 | 137.62 | 129.78 | 131.35 | 131.35 | -3.37% | 1,358,634 |
| Nov 7, 2025 | 135.00 | 136.96 | 133.06 | 135.93 | 135.93 | -0.34% | 1,482,425 |
| Nov 6, 2025 | 139.40 | 139.40 | 134.13 | 136.39 | 136.39 | -2.23% | 1,182,878 |
| Nov 5, 2025 | 138.38 | 140.33 | 137.83 | 139.50 | 139.50 | 0.31% | 788,077 |
| Nov 4, 2025 | 141.73 | 141.73 | 137.31 | 139.07 | 139.07 | -2.86% | 1,042,544 |
| Nov 3, 2025 | 145.00 | 146.36 | 142.63 | 143.17 | 143.17 | -1.63% | 850,088 |
| Oct 31, 2025 | 137.08 | 148.33 | 136.67 | 145.54 | 145.54 | 7.60% | 2,459,051 |
| Oct 30, 2025 | 134.46 | 137.54 | 134.36 | 135.26 | 135.26 | -0.46% | 823,998 |
| Oct 29, 2025 | 141.38 | 142.88 | 134.54 | 135.89 | 135.89 | -3.38% | 1,412,707 |
| Oct 28, 2025 | 138.77 | 142.75 | 137.24 | 140.65 | 140.65 | 0.93% | 1,071,912 |
| Oct 27, 2025 | 142.56 | 144.12 | 138.30 | 139.35 | 139.35 | -1.11% | 812,388 |
| Oct 24, 2025 | 141.88 | 143.00 | 138.34 | 140.91 | 140.91 | 0.46% | 1,347,285 |
| Oct 23, 2025 | 137.44 | 140.67 | 135.02 | 140.26 | 140.26 | 3.45% | 1,340,738 |
| Oct 22, 2025 | 133.03 | 139.45 | 132.49 | 135.58 | 135.58 | 1.33% | 1,207,964 |
| Oct 21, 2025 | 135.75 | 138.64 | 133.59 | 133.80 | 133.80 | -2.75% | 1,452,761 |
| Oct 20, 2025 | 132.36 | 138.10 | 132.36 | 137.58 | 137.58 | 5.17% | 1,222,411 |
| Oct 17, 2025 | 132.58 | 135.47 | 129.39 | 130.82 | 130.82 | -1.22% | 1,585,732 |
| Oct 16, 2025 | 136.54 | 138.50 | 132.17 | 132.44 | 132.44 | -2.37% | 913,133 |
| Oct 15, 2025 | 140.37 | 140.37 | 132.86 | 135.66 | 135.66 | -1.72% | 1,283,865 |
| Oct 14, 2025 | 133.60 | 139.36 | 132.50 | 138.03 | 138.03 | 1.37% | 1,659,432 |