Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.35	44.47	42.35	44.10	44.10	5.70%	1,102,178
Jun 25, 2026	42.29	43.48	41.20	41.72	41.72	-2.07%	1,537,902
Jun 24, 2026	40.21	42.76	40.16	42.60	42.60	5.37%	1,366,985
Jun 23, 2026	42.51	43.30	40.25	40.43	40.43	-3.42%	1,521,463
Jun 22, 2026	42.36	43.35	41.07	41.86	41.86	-1.48%	1,224,450
Jun 18, 2026	41.44	42.80	40.51	42.49	42.49	1.05%	3,174,728
Jun 17, 2026	44.39	45.21	41.85	42.05	42.05	-5.60%	1,579,083
Jun 16, 2026	45.05	45.96	44.01	44.55	44.55	-2.29%	1,770,848
Jun 15, 2026	46.61	47.59	45.24	45.59	45.59	-0.70%	1,770,789
Jun 12, 2026	44.56	46.94	43.46	45.91	45.91	4.18%	1,251,035
Jun 11, 2026	45.00	45.66	42.66	44.07	44.07	-4.63%	2,357,680
Jun 10, 2026	46.93	48.80	46.10	46.21	46.21	-4.17%	1,495,777
Jun 9, 2026	47.23	49.35	46.90	48.22	48.22	0.02%	1,736,573
Jun 8, 2026	47.71	51.18	47.46	48.21	48.21	-7.98%	2,797,997
Jun 5, 2026	53.06	54.26	51.33	52.39	52.39	-2.44%	1,614,475
Jun 4, 2026	55.88	57.19	53.60	53.70	53.70	-2.50%	1,316,285
Jun 3, 2026	57.84	59.71	54.92	55.08	55.08	-3.50%	1,460,630
Jun 2, 2026	59.79	60.23	56.36	57.07	57.07	-8.75%	1,777,839
Jun 1, 2026	58.17	62.97	56.75	62.54	62.54	11.56%	2,158,609
May 29, 2026	53.63	58.20	51.40	56.06	56.06	6.48%	2,994,590
May 28, 2026	53.26	55.00	52.42	52.65	52.65	-1.52%	1,805,394
May 27, 2026	54.35	56.61	53.32	53.46	53.46	-3.38%	1,782,913
May 26, 2026	52.79	55.97	52.27	55.33	55.33	4.02%	1,890,262
May 22, 2026	55.20	57.93	53.09	53.19	53.19	-3.71%	1,866,737
May 21, 2026	54.21	56.27	52.90	55.24	55.24	0.82%	1,604,632
May 20, 2026	53.02	55.07	52.43	54.79	54.79	2.56%	2,030,758
May 19, 2026	56.86	57.59	52.41	53.42	53.42	-4.18%	2,830,530
May 18, 2026	55.72	58.53	54.90	55.75	55.75	1.98%	2,571,761
May 15, 2026	53.29	55.75	52.30	54.67	54.67	3.72%	3,519,061
May 14, 2026	55.25	56.02	52.07	52.71	52.71	-4.72%	4,837,473
May 13, 2026	55.88	58.76	51.60	55.32	55.32	-27.10%	11,117,898
May 12, 2026	79.18	79.33	74.47	75.88	75.88	-4.32%	1,577,140
May 11, 2026	79.99	82.48	76.57	79.31	79.31	-1.01%	1,553,401
May 8, 2026	78.90	80.67	74.51	80.12	80.12	-0.27%	1,565,624
May 7, 2026	76.00	81.34	76.00	80.34	80.34	7.41%	1,452,589
May 6, 2026	76.50	76.50	73.91	74.80	74.80	-2.89%	1,019,153
May 5, 2026	79.90	80.10	75.74	77.03	77.03	-3.40%	970,369
May 4, 2026	79.91	81.92	78.66	79.74	79.74	-1.07%	832,319
May 1, 2026	77.06	80.86	75.90	80.60	80.60	7.91%	1,784,770
Apr 30, 2026	75.04	76.19	72.44	74.69	74.69	-1.35%	1,145,553
Apr 29, 2026	77.99	78.10	74.70	75.71	75.71	-2.36%	1,104,771
Apr 28, 2026	77.60	79.55	76.01	77.54	77.54	1.32%	888,510
Apr 27, 2026	75.56	76.93	73.85	76.53	76.53	1.14%	1,066,708
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