Wix.com Ltd. - WIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	176.23	177.42	177.42	177.87	172.96	1.19M
September 25, 2025	180	173.6	173.6	180	173.28	2.24M
September 24, 2025	178.39	181.46	181.46	182.3	176.3	1.07M
September 23, 2025	185.99	177.93	177.93	185.99	175.79	1.21M
September 22, 2025	181.89	184.24	184.24	185.18	179.12	936,400
September 19, 2025	177.89	182.12	182.12	183.77	174.94	1.92M
September 18, 2025	181.65	183.3	183.3	190.93	181.65	2.94M
September 17, 2025	178.38	180.99	180.99	182.76	177.2	1.83M
September 16, 2025	173.1	178	178	181.38	169.78	2.44M
September 15, 2025	171.55	170.87	170.87	175.86	170.22	2.35M
September 12, 2025	170	171.63	171.63	171.99	167.27	2.01M
September 11, 2025	164.21	169.45	169.45	172.08	163.64	2.47M
September 10, 2025	167.21	164.04	164.04	167.75	161.75	2.97M
September 09, 2025	151.75	167.04	167.04	167.46	151.49	7.49M
September 08, 2025	150.5	153.08	153.08	159.44	147.19	4.31M
September 05, 2025	149.21	153.1	153.1	154.62	148.38	1.82M
September 04, 2025	143.74	147.15	147.15	147.53	138.36	1.92M
September 03, 2025	137.55	144.65	144.65	144.82	136.33	1.43M
September 02, 2025	138.78	137.33	137.33	139.76	136.76	1.36M
August 29, 2025	137.75	141.08	141.08	142.53	136.89	1.41M
August 28, 2025	136	138.87	138.87	139.15	134.8	1.41M
August 27, 2025	132.72	136.38	136.38	136.57	132.5	1.03M
August 26, 2025	132.41	131.65	131.65	133.88	130.99	1.45M
August 25, 2025	131.82	132.37	132.37	134.89	131.24	731,232
August 22, 2025	126.29	131.82	131.82	132.74	125.4	1.22M
August 21, 2025	125.74	126.8	126.8	126.81	123	779,929
August 20, 2025	125.81	126.92	126.92	127.53	123.04	1.06M
August 19, 2025	129	126.62	126.62	129.87	125.65	1.24M
August 18, 2025	125.29	128.77	128.77	130.35	125.1	1.62M
August 15, 2025	120.95	124.35	124.35	124.98	120.95	1.28M
August 14, 2025	119.1	120.39	120.39	120.77	115.83	1.53M
August 13, 2025	118.28	120.73	120.73	123.08	115.57	1.89M
August 12, 2025	116	117.33	117.33	119.56	115.54	1.68M
August 11, 2025	123.43	115.43	115.43	126.39	114.89	1.89M
August 08, 2025	133.49	122.85	122.85	134.95	121.84	2.14M
August 07, 2025	132.35	133.49	133.49	137.78	129.22	3.36M
August 06, 2025	144.25	128.49	128.49	145	127.23	3.51M
August 05, 2025	132.56	128.09	128.09	133.56	126.23	2.57M
August 04, 2025	132.61	131.44	131.44	132.62	128.1	2.12M
August 01, 2025	134.57	128.97	128.97	135.22	128.54	746,229
July 31, 2025	139.27	136.03	136.03	139.27	135.32	1.3M
July 30, 2025	148.41	139.37	139.37	149.29	139	2.02M
July 29, 2025	150.8	148.45	148.45	152.02	148.07	793,531
July 28, 2025	152.72	150.5	150.5	154.95	150.23	515,456
July 25, 2025	152.39	152.49	152.49	154.58	151.01	608,800
July 24, 2025	154.55	152.37	152.37	155.24	151.12	835,600
July 23, 2025	154.81	154.57	154.57	156.5	153.97	355,776
July 22, 2025	154.2	154.57	154.57	155.78	152.59	405,217
July 21, 2025	155.37	153.96	153.96	156.13	153.59	416,145
July 18, 2025	155.65	155.05	155.05	155.65	152.26	423,400
July 17, 2025	153.37	154.71	154.71	156.46	152.2	702,737
July 16, 2025	148.23	153	153	153.22	145.64	985,932
July 15, 2025	152.63	146.83	146.83	152.89	146.47	604,318
July 14, 2025	151.28	149.61	149.61	154	149.4	599,677
July 11, 2025	154.75	152.27	152.27	156.5	150.2	680,237
July 10, 2025	158.38	155.95	155.95	158.38	154.69	799,700
July 09, 2025	162	158	158	162.98	157.41	853,200
July 08, 2025	164.71	161.76	161.76	165.87	161.61	450,806
July 07, 2025	162.85	163.68	163.68	165.79	161.52	467,444
July 03, 2025	165.23	164.29	164.29	167.52	164.17	495,341

Wix.com Ltd. (WIX) NASDAQ