Skip to main content
Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
100.22
-2.42 (-2.36%)
At close: Dec 5, 2025, 4:00 PM EST
100.21
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:42 PM EST

Wix.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025103.10105.0099.87100.22100.22-2.36%874,266
Dec 4, 2025102.93104.46102.00102.64102.64-0.12%1,340,519
Dec 3, 202595.75103.7295.46102.76102.767.20%1,685,141
Dec 2, 202595.5397.0694.3495.8695.860.70%1,155,454
Dec 1, 202594.2997.2293.5195.1995.19-0.54%1,183,694
Nov 28, 202596.3797.7095.5095.7195.71-0.06%1,154,243
Nov 26, 202595.6096.3592.7095.7795.771.37%1,596,772
Nov 25, 202593.6596.9292.5094.4894.481.25%1,439,709
Nov 24, 202596.2996.2992.2393.3193.31-2.30%2,945,117
Nov 21, 2025100.00100.0093.5095.5195.51-3.98%3,311,704
Nov 20, 2025102.98103.6996.8899.4799.47-2.19%2,638,636
Nov 19, 2025105.38111.5099.31101.70101.70-19.87%8,145,525
Nov 18, 2025124.00128.74123.90126.92126.922.17%2,731,857
Nov 17, 2025125.75129.40123.71124.22124.22-0.85%1,984,009
Nov 14, 2025125.85128.21124.74125.29125.29-1.28%1,224,062
Nov 13, 2025130.77134.09126.57126.92126.92-4.28%910,163
Nov 12, 2025133.23135.00131.00132.59132.59-0.29%589,241
Nov 11, 2025130.58136.80130.58132.97132.971.23%941,877
Nov 10, 2025136.72137.62129.78131.35131.35-3.37%1,358,634
Nov 7, 2025135.00136.96133.06135.93135.93-0.34%1,482,425
Nov 6, 2025139.40139.40134.13136.39136.39-2.23%1,182,878
Nov 5, 2025138.38140.33137.83139.50139.500.31%788,077
Nov 4, 2025141.73141.73137.31139.07139.07-2.86%1,042,544
Nov 3, 2025145.00146.36142.63143.17143.17-1.63%850,088
Oct 31, 2025137.08148.33136.67145.54145.547.60%2,459,051
Oct 30, 2025134.46137.54134.36135.26135.26-0.46%823,998
Oct 29, 2025141.38142.88134.54135.89135.89-3.38%1,412,707
Oct 28, 2025138.77142.75137.24140.65140.650.93%1,071,912
Oct 27, 2025142.56144.12138.30139.35139.35-1.11%812,388
Oct 24, 2025141.88143.00138.34140.91140.910.46%1,347,285
Oct 23, 2025137.44140.67135.02140.26140.263.45%1,340,738
Oct 22, 2025133.03139.45132.49135.58135.581.33%1,207,964
Oct 21, 2025135.75138.64133.59133.80133.80-2.75%1,452,761
Oct 20, 2025132.36138.10132.36137.58137.585.17%1,222,411
Oct 17, 2025132.58135.47129.39130.82130.82-1.22%1,585,732
Oct 16, 2025136.54138.50132.17132.44132.44-2.37%913,133
Oct 15, 2025140.37140.37132.86135.66135.66-1.72%1,283,865
Oct 14, 2025133.60139.36132.50138.03138.031.37%1,659,432
Oct 13, 2025136.22136.94134.19136.16136.161.50%1,463,514
Oct 10, 2025138.87140.22133.35134.15134.15-3.29%1,017,000
Oct 9, 2025134.85141.29133.75138.72138.722.69%1,571,928
Oct 8, 2025137.72138.49134.91135.08135.08-2.14%1,315,407
Oct 7, 2025146.50146.91137.30138.03138.03-5.56%2,185,476
Oct 6, 2025151.52153.50140.40146.15146.15-3.70%2,677,184
Oct 3, 2025154.04155.47149.70151.77151.77-1.23%1,551,907
Oct 2, 2025154.21160.74153.04153.66153.66-0.08%1,641,064
Oct 1, 2025177.00180.99151.03153.79153.79-13.42%5,149,899
Sep 30, 2025179.68180.02172.09177.63177.63-1.69%2,156,767
Sep 29, 2025180.01181.11176.25180.68180.681.84%1,322,953
Sep 26, 2025176.23177.87172.96177.42177.422.20%1,189,010
Sep 25, 2025180.00180.00173.28173.60173.60-4.33%2,243,197
Sep 24, 2025178.39182.30176.30181.46181.461.98%1,068,138
Sep 23, 2025185.99185.99175.79177.93177.93-3.42%1,208,757
Sep 22, 2025181.89185.18179.13184.24184.241.17%936,389
Sep 19, 2025177.89183.77174.94182.12182.12-0.65%1,915,517
Sep 18, 2025181.65190.93181.65183.30183.301.28%2,940,156
Sep 17, 2025178.38182.76177.20180.99180.991.68%1,831,418
Sep 16, 2025173.10181.38169.78178.00178.004.17%2,435,197
Sep 15, 2025171.55175.86170.22170.87170.87-0.44%2,350,262
Sep 12, 2025170.00171.99167.27171.63171.631.29%2,007,354
Sep 11, 2025164.21172.08163.64169.45169.453.30%2,467,380
Sep 10, 2025167.21167.75161.75164.04164.04-1.80%2,973,134
Sep 9, 2025151.75167.46151.49167.04167.049.12%7,488,353
Sep 8, 2025150.50159.44147.19153.08153.08-0.01%4,305,091
Sep 5, 2025149.21154.62148.38153.10153.104.04%1,820,712
Sep 4, 2025143.74147.53138.36147.15147.151.73%1,919,811
Sep 3, 2025137.55144.82136.33144.65144.655.33%1,425,246
Sep 2, 2025138.78139.76136.76137.33137.33-2.66%1,361,557
Aug 29, 2025137.75142.53136.89141.08141.081.59%1,407,762
Aug 28, 2025136.00139.15134.80138.87138.871.83%1,406,111
Aug 27, 2025132.72136.57132.50136.38136.383.59%1,034,190
Aug 26, 2025132.41133.88130.99131.65131.65-0.54%1,453,557
Aug 25, 2025131.82134.89131.24132.37132.370.42%731,232
Aug 22, 2025126.29132.74125.40131.82131.823.96%1,219,841
Aug 21, 2025125.74126.81123.00126.80126.80-0.09%779,929
Aug 20, 2025125.81127.53123.04126.92126.920.24%1,062,124
Aug 19, 2025129.00129.87125.65126.62126.62-1.67%1,238,565
Aug 18, 2025125.29130.36125.10128.77128.773.55%1,616,430
Aug 15, 2025120.95124.98120.95124.35124.353.29%1,280,698
Aug 14, 2025119.10120.77115.83120.39120.39-0.28%1,526,051
Aug 13, 2025118.28123.08115.57120.73120.732.90%1,886,822
Aug 12, 2025116.00119.56115.54117.33117.331.65%1,679,921
Aug 11, 2025123.43126.39114.89115.43115.43-6.04%1,889,265
Aug 8, 2025133.49134.95121.84122.85122.85-7.97%2,137,137
Aug 7, 2025132.35137.78129.22133.49133.493.89%3,356,230
Aug 6, 2025144.25145.00127.23128.49128.490.31%3,513,401
Aug 5, 2025132.56133.56126.23128.09128.09-2.55%2,570,430
Aug 4, 2025132.61132.62128.10131.44131.441.92%2,119,914
Aug 1, 2025134.58135.22128.54128.97128.97-5.19%746,229
Jul 31, 2025139.27139.27135.32136.03136.03-2.40%1,303,748
Jul 30, 2025148.41149.29139.00139.37139.37-6.12%2,018,072
Jul 29, 2025150.80152.02148.07148.45148.45-1.36%793,531
Jul 28, 2025152.72154.95150.23150.50150.50-1.31%515,456
Jul 25, 2025152.39154.58151.01152.49152.490.08%608,777
Jul 24, 2025154.55155.24151.12152.37152.37-1.42%835,570
Jul 23, 2025154.81156.50153.97154.57154.57-355,776
Jul 22, 2025154.20155.78152.59154.57154.570.40%405,217
Jul 21, 2025155.37156.13153.59153.96153.96-0.70%416,145
Jul 18, 2025155.65155.65152.26155.05155.050.22%423,379
Jul 17, 2025153.37156.46152.20154.71154.711.12%702,737