Home

Wix.com Ltd. - Ordinary Shares (WIX)

140.26
+4.68 (3.45%)
NASDAQ · Last Trade: Oct 23rd, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wix.com Ltd. - Ordinary Shares (WIX)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025137.44140.67135.02140.261,340,728140.26
10/22/2025133.03139.45132.49135.581,207,933135.58
10/21/2025135.75138.64133.59133.801,452,693133.80
10/20/2025132.36138.10132.36137.581,282,407137.58
10/17/2025132.58135.47129.39130.821,585,732130.82
10/16/2025136.54138.50132.17132.44913,085132.44
10/15/2025140.37140.37132.86135.661,283,828135.66
10/14/2025133.60139.36132.50138.031,659,056138.03
10/13/2025136.22136.94134.19136.161,470,876136.16
10/10/2025138.87140.22133.35134.151,017,000134.15
10/09/2025134.85141.29133.75138.721,571,749138.72
10/08/2025137.72138.49134.91135.081,315,249135.08
10/07/2025146.50146.91137.30138.032,185,291138.03
10/06/2025151.52153.50140.40146.152,676,199146.15
10/03/2025154.04155.47149.70151.771,568,807151.77
10/02/2025154.21160.74153.04153.661,640,408153.66
10/01/2025177.00180.99151.03153.795,165,680153.79
9/30/2025179.68180.01172.09177.632,156,767177.63
9/29/2025180.01181.11176.25180.681,322,950180.68
9/26/2025176.23177.87172.96177.421,189,010177.42
9/25/2025180.00180.00173.28173.592,243,178173.59
9/24/2025178.39182.30176.30181.461,068,132181.46
9/23/2025185.99185.99175.79177.931,208,700177.93
9/22/2025181.89185.18179.13184.24936,079184.24
9/19/2025177.89183.76174.94182.121,916,823182.12
9/18/2025181.65190.93181.65183.302,969,018183.30
9/17/2025178.38182.76177.20180.991,831,747180.99
9/16/2025173.10181.38169.78178.002,435,197178.00
9/15/2025171.55175.86170.22170.872,350,207170.87
9/12/2025170.00171.99167.27171.632,033,554171.63
9/11/2025164.21172.08163.64169.452,467,379169.45
9/10/2025167.21167.75161.75164.042,987,560164.04
9/09/2025151.75167.46151.49167.047,670,752167.04
9/08/2025150.50159.44147.19153.084,307,694153.08
9/05/2025149.21154.62148.38153.101,820,712153.10
9/04/2025143.74147.53138.36147.151,919,811147.15
9/03/2025137.55144.82136.33144.651,425,239144.65
9/02/2025138.78139.75136.76137.331,361,523137.33
8/29/2025137.75142.53136.89141.081,407,762141.08
8/28/2025136.00139.15134.80138.871,406,096138.87
8/27/2025132.72136.57132.50136.381,034,190136.38
8/26/2025132.41133.88130.99131.651,453,406131.65
8/25/2025131.82134.89131.24132.37730,701132.37
8/22/2025126.29132.74125.40131.821,219,841131.82
8/21/2025125.74126.81123.00126.80779,879126.80
8/20/2025125.81127.53123.04126.921,062,064126.92
8/19/2025129.00129.87125.64126.621,238,557126.62
8/18/2025125.29130.35125.10128.771,616,232128.77
8/15/2025120.95124.98120.95124.351,280,698124.35
8/14/2025119.10120.77115.83120.391,526,051120.39
8/13/2025118.28123.08115.57120.731,886,649120.73
8/12/2025116.00119.56115.54117.331,679,836117.33
8/11/2025123.43126.39114.89115.431,888,972115.43
8/08/2025133.49134.95121.84122.852,137,137122.85
8/07/2025132.35137.78129.22133.493,356,102133.49
8/06/2025144.25145.00127.23128.493,513,070128.49
8/05/2025132.56133.56126.22128.092,569,761128.09
8/04/2025132.61132.62128.10131.442,119,908131.44
8/01/2025134.57135.22128.54128.97746,229128.97
7/31/2025139.27139.27135.32136.031,303,738136.03
7/30/2025148.41149.29139.00139.372,017,959139.37
7/29/2025150.80152.02148.07148.45793,517148.45
7/28/2025152.72154.95150.23150.50515,441150.50
7/25/2025152.39154.58151.01152.49608,777152.49
7/24/2025154.55155.24151.12152.37835,571152.37