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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.41	66.9	66.9	69.92	65.82	1.47M
February 19, 2026	68.14	66.72	66.72	68.46	65.45	2.12M
February 18, 2026	68.5	68.77	68.77	70.19	67	1.93M
February 17, 2026	67.86	68.07	68.07	68.82	66.2	1.67M
February 13, 2026	70.96	69.23	69.23	71.94	68.91	1.75M
February 12, 2026	73.18	70.95	70.95	73.19	67.66	2.8M
February 11, 2026	76.62	72.1	72.1	76.62	70.03	2.41M
February 10, 2026	76.48	75.35	75.35	78.35	74.74	2M
February 09, 2026	75.46	76.24	76.24	76.86	71.22	2.94M
February 06, 2026	76.08	75.42	75.42	76.84	72.13	2.48M
February 05, 2026	78.85	75.45	75.45	80.06	74.51	2.22M
February 04, 2026	77.28	79.28	79.28	80.71	73.53	3.35M
February 03, 2026	81.5	77.45	77.45	82.21	76.04	2.39M
February 02, 2026	85.99	83.1	83.1	86.73	82.87	1.84M
January 30, 2026	88.64	86.84	86.84	88.75	85.65	1.8M
January 29, 2026	91.97	89.97	89.97	93.5	87	1.72M
January 28, 2026	96.06	93.04	93.04	96.82	91.25	3.22M
January 27, 2026	90.08	87.96	87.96	90.5	85.96	1.28M
January 26, 2026	88.48	89.73	89.73	89.8	85.78	1.49M
January 23, 2026	84.81	88.48	88.48	89.75	84.66	2.23M
January 22, 2026	81.71	84.56	84.56	86.18	81.46	2.79M
January 21, 2026	78.1	79.74	79.74	80.5	76.85	2.72M
January 20, 2026	76.81	76.24	76.24	78.63	75	2.43M
January 16, 2026	83.51	80.16	80.16	84.72	80.06	2.19M
January 15, 2026	88.19	83.77	83.77	88.5	83.65	1.84M
January 14, 2026	89.75	88.02	88.02	90.73	86.18	1.57M
January 13, 2026	92.49	90.33	90.33	93.19	88.42	1.54M
January 12, 2026	95.03	92.04	92.04	95.2	91.7	2.02M
January 09, 2026	98	95.84	95.84	98.08	95.33	799,392
January 08, 2026	99.5	97.44	97.44	100.08	95.27	1.66M
January 07, 2026	102	100.08	100.08	102.88	99.72	1.15M
January 06, 2026	101.9	101.25	101.25	102.19	99.55	1.35M
January 05, 2026	101.01	101.38	101.38	104.65	100.71	1.38M
January 02, 2026	104.51	100.97	100.97	106.43	100.67	1.11M
December 31, 2025	103.01	103.89	103.89	104.4	102	822,845
December 30, 2025	104.16	103.43	103.43	105.11	103	870,628
December 29, 2025	105	104.98	104.98	106.31	104.45	692,200
December 26, 2025	105.31	105.5	105.5	106.15	104.79	656,130
December 24, 2025	103.99	105.43	105.43	106.16	103.91	587,979
December 23, 2025	105.12	104.71	104.71	105.78	102.3	760,127
December 22, 2025	104.78	106.45	106.45	106.86	104.05	777,905
December 19, 2025	105.54	104.43	104.43	105.54	102.02	1.57M
December 18, 2025	104.44	104.19	103.88	107.77	102.68	1.08M
December 17, 2025	102.46	104.04	104.04	108.7	102.2	1.41M
December 16, 2025	97.5	101.95	101.95	104.22	97.48	1.36M
December 15, 2025	101.27	97.75	97.75	101.29	97.12	1.18M
December 12, 2025	103.31	101.87	101.87	105.48	101.12	1M
December 11, 2025	105.25	102.71	102.71	107.25	102.5	1.49M
December 10, 2025	104.49	105.15	105.15	106.54	103	1.06M
December 09, 2025	100.34	105.69	105.69	106.37	100.25	1.21M
December 08, 2025	100.84	100.5	100.5	102.49	99.5	857,902
December 05, 2025	103.1	100.22	100.22	105	99.87	875,323
December 04, 2025	102.93	102.64	102.64	104.46	102	1.34M
December 03, 2025	95.75	102.76	102.76	103.72	95.46	1.7M
December 02, 2025	95.53	95.86	95.86	97.06	94.34	1.16M
December 01, 2025	94.29	95.19	95.19	97.21	93.5	1.33M
November 28, 2025	96.37	95.71	95.71	97.7	95.5	1.15M
November 26, 2025	95.6	95.77	95.77	96.35	92.7	1.6M
November 25, 2025	93.65	94.48	94.48	96.92	92.51	1.44M
November 24, 2025	96.29	93.31	93.31	96.29	92.23	2.95M

Wix.com Ltd. (WIX) NASDAQ