Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.60	79.55	76.01	77.54	77.54	1.32%	882,212
Apr 27, 2026	75.56	76.93	73.85	76.53	76.53	1.14%	1,066,546
Apr 24, 2026	73.05	75.88	71.07	75.67	75.67	5.14%	1,088,076
Apr 23, 2026	75.94	75.99	70.15	71.97	71.97	-6.39%	1,791,916
Apr 22, 2026	78.15	80.39	76.22	76.88	76.88	-0.30%	1,772,924
Apr 21, 2026	76.06	79.32	74.97	77.11	77.11	2.06%	1,880,773
Apr 20, 2026	67.51	75.69	67.51	75.55	75.55	10.71%	2,291,928
Apr 17, 2026	69.15	69.84	66.64	68.24	68.24	-0.67%	2,126,327
Apr 16, 2026	71.66	74.96	66.90	68.70	68.70	-2.08%	2,622,169
Apr 15, 2026	64.13	70.99	64.13	70.16	70.16	9.90%	2,719,689
Apr 14, 2026	66.02	67.67	60.57	63.84	63.84	-1.69%	4,148,654
Apr 13, 2026	65.88	66.16	63.42	64.94	64.94	-0.29%	2,641,473
Apr 10, 2026	65.99	67.88	62.80	65.13	65.13	-3.75%	3,992,001
Apr 9, 2026	73.55	74.64	66.32	67.67	67.67	-9.02%	4,023,582
Apr 8, 2026	83.67	86.12	74.26	74.38	74.38	-8.16%	3,074,557
Apr 7, 2026	82.43	85.12	80.59	80.99	80.99	-3.87%	2,730,520
Apr 6, 2026	82.14	85.29	79.58	84.25	84.25	2.81%	5,132,906
Apr 2, 2026	90.00	90.50	81.65	81.95	81.95	-9.45%	6,045,377
Apr 1, 2026	90.50	90.86	89.60	90.50	90.50	0.48%	3,084,839
Mar 31, 2026	88.64	91.12	88.01	90.07	90.07	2.61%	3,942,336
Mar 30, 2026	87.21	89.31	87.18	87.78	87.78	0.73%	4,552,129
Mar 27, 2026	88.46	89.32	87.05	87.14	87.14	-2.65%	7,769,219
Mar 26, 2026	89.12	90.59	88.88	89.52	89.52	0.44%	2,570,666
Mar 25, 2026	88.68	90.15	88.05	89.12	89.12	1.16%	2,037,751
Mar 24, 2026	89.16	89.90	87.23	88.10	88.10	-1.52%	2,618,844
Mar 23, 2026	88.61	90.72	88.09	89.46	89.46	1.16%	2,308,265
Mar 20, 2026	89.03	89.96	87.70	88.43	88.43	-1.42%	2,520,115
Mar 19, 2026	89.40	92.50	88.93	89.70	89.70	-0.81%	2,418,344
Mar 18, 2026	88.80	91.00	88.50	90.43	90.43	1.02%	1,854,005
Mar 17, 2026	87.83	91.75	87.63	89.52	89.52	1.77%	2,159,890
Mar 16, 2026	88.00	89.78	87.43	87.96	87.96	-0.15%	2,183,155
Mar 13, 2026	87.36	88.39	85.52	88.09	88.09	1.36%	1,818,531
Mar 12, 2026	89.49	90.81	86.89	86.91	86.91	-3.34%	1,790,281
Mar 11, 2026	90.57	91.29	87.01	89.91	89.91	-0.20%	2,946,905
Mar 10, 2026	92.00	93.18	88.91	90.09	90.09	-2.08%	3,028,898
Mar 9, 2026	91.73	93.42	90.58	92.00	92.00	-2.01%	2,683,816
Mar 6, 2026	91.50	94.83	90.88	93.89	93.89	1.02%	2,888,205
Mar 5, 2026	89.14	93.78	88.50	92.94	92.94	10.93%	4,982,471
Mar 4, 2026	73.34	86.35	72.53	83.78	83.78	12.67%	6,282,029
Mar 3, 2026	71.75	75.34	70.01	74.36	74.36	2.48%	2,750,608
Mar 2, 2026	69.72	75.12	69.45	72.56	72.56	2.98%	2,969,832
Feb 27, 2026	69.55	70.68	68.50	70.46	70.46	-1.19%	7,384,308
Feb 26, 2026	66.91	72.40	66.65	71.31	71.31	8.69%	2,864,125
Feb 25, 2026	63.51	65.98	60.22	65.61	65.61	0.18%	3,661,559
Feb 24, 2026	62.93	66.59	62.20	65.49	65.49	4.28%	2,424,754
Feb 23, 2026	65.50	66.01	62.58	62.80	62.80	-6.13%	2,516,904
Feb 20, 2026	66.41	69.92	65.82	66.90	66.90	0.27%	1,473,513
Feb 19, 2026	68.14	68.46	65.45	66.72	66.72	-2.98%	2,124,155
Feb 18, 2026	68.50	70.19	67.00	68.77	68.77	1.03%	1,927,464
Feb 17, 2026	67.86	68.82	66.20	68.07	68.07	-1.68%	1,670,203
Feb 13, 2026	70.96	71.94	68.91	69.23	69.23	-2.42%	1,754,653
Feb 12, 2026	73.18	73.19	67.66	70.95	70.95	-1.60%	2,804,260
Feb 11, 2026	76.62	76.62	70.03	72.10	72.10	-4.31%	2,411,412
Feb 10, 2026	76.48	78.35	74.74	75.35	75.35	-1.17%	1,997,638
Feb 9, 2026	75.46	76.86	71.23	76.24	76.24	1.09%	2,940,762
Feb 6, 2026	76.08	76.84	72.13	75.42	75.42	-0.04%	2,480,173
Feb 5, 2026	78.85	80.06	74.51	75.45	75.45	-4.83%	2,222,481
Feb 4, 2026	77.28	80.71	73.53	79.28	79.28	2.36%	3,352,055
Feb 3, 2026	81.50	82.21	76.04	77.45	77.45	-6.80%	2,393,328
Feb 2, 2026	85.99	86.73	82.87	83.10	83.10	-4.31%	1,839,892
Jan 30, 2026	88.64	88.75	85.65	86.84	86.84	-3.48%	1,795,100
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