WIX Historical Prices
WIX.com Ltd. · daily open, high, low, close & volume
Trading days
250
Period high
140.33
Period low
40.16
Period change
-42.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 75.78 | 81.03 | 75.58 | 80.52 | +7.79% | 719,395 |
| Nov 3, 2026 | 73.47 | 75.08 | 70.73 | 74.70 | -0.33% | 593,572 |
| Nov 2, 2026 | 76.88 | 77.20 | 74.79 | 74.95 | -2.75% | 444,433 |
| Oct 30, 2026 | 77.48 | 78.70 | 75.53 | 77.07 | -1.27% | 732,503 |
| Oct 29, 2026 | 76.63 | 78.93 | 75.00 | 78.06 | -0.64% | 641,653 |
| Oct 28, 2026 | 77.84 | 79.80 | 77.37 | 78.56 | -0.80% | 470,437 |
| Oct 27, 2026 | 80.33 | 81.91 | 77.70 | 79.19 | -1.48% | 482,747 |
| Oct 26, 2026 | 81.33 | 81.67 | 78.97 | 80.38 | -1.90% | 578,778 |
| Oct 23, 2026 | 81.84 | 82.28 | 78.98 | 81.94 | -0.74% | 860,911 |
| Oct 22, 2026 | 78.30 | 84.19 | 78.30 | 82.55 | +4.84% | 1,125,809 |
| Oct 21, 2026 | 78.20 | 80.86 | 77.39 | 78.74 | -0.38% | 624,383 |
| Oct 20, 2026 | 76.98 | 80.83 | 76.91 | 79.04 | +2.68% | 765,770 |
| Oct 19, 2026 | 75.88 | 77.09 | 73.19 | 76.98 | +2.63% | 914,511 |
| Oct 16, 2026 | 80.04 | 81.57 | 74.24 | 75.01 | -7.55% | 1,191,985 |
| Oct 15, 2026 | 74.20 | 81.23 | 74.20 | 81.14 | +9.20% | 856,496 |
| Oct 14, 2026 | 71.74 | 74.54 | 71.13 | 74.31 | +3.58% | 737,341 |
| Oct 13, 2026 | 74.00 | 77.00 | 71.12 | 71.74 | -3.28% | 960,973 |
| Oct 12, 2026 | 76.68 | 77.18 | 73.51 | 74.17 | -3.12% | 856,872 |
| Oct 9, 2026 | 74.82 | 76.76 | 73.93 | 76.56 | +3.28% | 508,128 |
| Oct 8, 2026 | 73.40 | 75.05 | 72.46 | 74.13 | +1.59% | 809,327 |
| Oct 7, 2026 | 74.07 | 75.50 | 72.05 | 72.97 | -1.27% | 748,921 |
| Oct 6, 2026 | 74.60 | 75.09 | 72.14 | 73.91 | -0.20% | 980,417 |
| Oct 5, 2026 | 72.26 | 75.79 | 71.84 | 74.06 | +1.98% | 1,414,667 |
| Oct 2, 2026 | 73.98 | 74.03 | 71.04 | 72.62 | -1.00% | 735,013 |
| Oct 1, 2026 | 73.21 | 74.31 | 71.85 | 73.35 | +1.69% | 821,961 |
| Sep 30, 2026 | 71.30 | 73.75 | 70.21 | 72.13 | +1.73% | 628,946 |
| Sep 29, 2026 | 68.65 | 71.75 | 67.50 | 70.90 | +1.87% | 875,316 |
| Sep 28, 2026 | 71.43 | 72.94 | 69.18 | 69.60 | -5.68% | 1,014,866 |
| Sep 25, 2026 | 76.49 | 76.49 | 72.70 | 73.79 | -4.82% | 1,193,165 |
| Sep 24, 2026 | 76.91 | 85.00 | 75.65 | 77.53 | +0.95% | 2,063,783 |
| Sep 23, 2026 | 80.32 | 82.07 | 76.10 | 76.80 | -4.12% | 1,078,854 |
| Sep 22, 2026 | 84.40 | 85.37 | 79.12 | 80.10 | -4.11% | 1,258,283 |
| Sep 21, 2026 | 78.37 | 84.33 | 77.10 | 83.53 | +6.42% | 1,137,553 |
| Sep 18, 2026 | 80.16 | 81.92 | 77.84 | 78.49 | -1.76% | 1,511,144 |
| Sep 17, 2026 | 80.40 | 81.99 | 78.61 | 79.90 | -0.62% | 957,519 |
| Sep 16, 2026 | 81.03 | 82.86 | 79.00 | 80.40 | -2.64% | 602,981 |
| Sep 15, 2026 | 81.03 | 84.34 | 81.00 | 82.58 | -0.90% | 851,865 |
| Sep 14, 2026 | 77.80 | 85.26 | 77.75 | 83.33 | +8.81% | 2,099,174 |
| Sep 11, 2026 | 75.44 | 77.31 | 75.44 | 76.58 | +1.40% | 663,278 |
| Sep 10, 2026 | 74.08 | 76.49 | 72.82 | 75.52 | +1.74% | 823,394 |
| Sep 9, 2026 | 73.13 | 74.31 | 70.65 | 74.23 | +2.08% | 924,658 |
| Sep 8, 2026 | 75.16 | 75.22 | 69.27 | 72.72 | -4.58% | 2,224,829 |
| Sep 4, 2026 | 80.00 | 80.02 | 75.59 | 76.21 | -6.15% | 1,747,017 |
| Sep 3, 2026 | 88.03 | 89.80 | 81.10 | 81.20 | -6.33% | 1,529,326 |
| Sep 2, 2026 | 87.83 | 91.63 | 86.34 | 86.69 | -1.77% | 2,862,483 |
| Aug 31, 2026 | 86.52 | 88.49 | 86.07 | 88.25 | +0.72% | 2,049,421 |
| Aug 28, 2026 | 85.32 | 88.87 | 85.32 | 87.62 | +2.17% | 949,624 |
| Aug 27, 2026 | 83.63 | 86.94 | 82.34 | 85.76 | +4.22% | 1,054,970 |
| Aug 26, 2026 | 84.02 | 84.90 | 81.63 | 82.29 | -4.38% | 1,065,250 |
| Aug 25, 2026 | 83.15 | 86.31 | 82.60 | 86.06 | +1.94% | 872,951 |
| Aug 24, 2026 | 81.87 | 85.88 | 81.24 | 84.42 | +2.86% | 1,184,441 |
| Aug 21, 2026 | 82.48 | 84.18 | 80.00 | 82.07 | -0.39% | 1,123,398 |
| Aug 20, 2026 | 77.89 | 82.49 | 77.00 | 82.39 | +5.78% | 1,646,569 |
| Aug 19, 2026 | 76.60 | 79.81 | 76.12 | 77.89 | +0.95% | 1,433,923 |
| Aug 18, 2026 | 75.48 | 78.05 | 74.54 | 77.16 | +4.67% | 2,986,636 |
| Aug 17, 2026 | 73.74 | 75.33 | 72.50 | 73.72 | -0.55% | 1,491,351 |
| Aug 14, 2026 | 78.00 | 78.60 | 73.17 | 74.13 | -7.41% | 2,081,129 |
| Aug 13, 2026 | 69.14 | 80.66 | 69.12 | 80.06 | +16.45% | 4,632,366 |
| Aug 12, 2026 | 65.34 | 69.58 | 64.70 | 68.75 | +3.06% | 1,444,956 |
| Aug 11, 2026 | 61.67 | 67.38 | 61.27 | 66.71 | +6.86% | 1,261,918 |
| Aug 10, 2026 | 59.80 | 62.52 | 59.66 | 62.42 | +3.70% | 907,628 |
| Aug 7, 2026 | 63.43 | 63.50 | 59.20 | 60.20 | -1.12% | 838,781 |
| Aug 6, 2026 | 62.79 | 63.53 | 60.64 | 60.88 | -5.71% | 1,088,868 |
| Aug 5, 2026 | 67.00 | 67.58 | 64.53 | 64.57 | -3.31% | 2,115,723 |
| Aug 4, 2026 | 56.45 | 68.32 | 56.00 | 66.78 | +17.49% | 3,586,502 |
| Aug 3, 2026 | 55.40 | 58.96 | 55.40 | 56.84 | +3.29% | 2,470,105 |
| Jul 31, 2026 | 52.30 | 55.34 | 51.62 | 55.03 | -2.91% | 2,539,664 |
| Jul 30, 2026 | 59.00 | 59.36 | 55.34 | 56.68 | -7.42% | 1,851,652 |
| Jul 29, 2026 | 58.55 | 62.77 | 58.00 | 61.22 | +4.56% | 1,873,617 |
| Jul 28, 2026 | 56.84 | 59.50 | 56.69 | 58.55 | +3.92% | 1,787,931 |
| Jul 27, 2026 | 52.92 | 57.50 | 52.43 | 56.34 | +9.59% | 1,604,120 |
| Jul 24, 2026 | 49.45 | 52.10 | 49.35 | 51.41 | +5.28% | 1,209,910 |
| Jul 23, 2026 | 49.20 | 49.67 | 47.59 | 48.83 | +0.35% | 1,289,187 |
| Jul 22, 2026 | 51.46 | 51.46 | 48.30 | 48.66 | -4.81% | 1,098,144 |
| Jul 21, 2026 | 50.74 | 53.00 | 50.60 | 51.12 | -4.20% | 1,026,948 |
| Jul 20, 2026 | 50.76 | 53.81 | 49.80 | 53.36 | +3.71% | 1,022,245 |
| Jul 17, 2026 | 52.15 | 53.70 | 50.98 | 51.45 | -2.54% | 1,323,720 |
| Jul 16, 2026 | 54.07 | 54.55 | 52.12 | 52.79 | -0.83% | 1,305,153 |
| Jul 15, 2026 | 53.05 | 54.12 | 52.82 | 53.23 | +0.99% | 1,151,480 |
| Jul 14, 2026 | 49.92 | 53.02 | 49.90 | 52.71 | +0.57% | 936,317 |
| Jul 13, 2026 | 51.08 | 53.25 | 50.72 | 52.41 | +4.53% | 1,393,582 |
| Jul 10, 2026 | 49.95 | 51.23 | 48.76 | 50.14 | +1.83% | 1,280,789 |
| Jul 9, 2026 | 45.83 | 49.31 | 45.62 | 49.24 | +3.10% | 1,410,820 |
| Jul 8, 2026 | 50.03 | 50.32 | 47.23 | 47.76 | -5.16% | 1,275,103 |
| Jul 7, 2026 | 51.39 | 52.50 | 50.27 | 50.36 | +0.30% | 1,086,181 |
| Jul 6, 2026 | 48.59 | 50.40 | 47.61 | 50.21 | +1.74% | 762,744 |
| Jul 2, 2026 | 49.00 | 50.33 | 48.50 | 49.35 | +0.96% | 1,352,584 |
| Jul 1, 2026 | 46.00 | 50.24 | 45.80 | 48.88 | +7.74% | 1,249,391 |
| Jun 30, 2026 | 44.87 | 46.25 | 44.42 | 45.37 | -1.63% | 932,383 |
| Jun 29, 2026 | 44.97 | 46.77 | 44.00 | 46.12 | +4.58% | 1,287,866 |
| Jun 26, 2026 | 42.35 | 44.47 | 42.35 | 44.10 | +5.70% | 1,102,376 |
| Jun 25, 2026 | 42.29 | 43.48 | 41.20 | 41.72 | -2.07% | 1,538,395 |
| Jun 24, 2026 | 40.21 | 42.76 | 40.16 | 42.60 | +5.37% | 1,372,787 |
| Jun 23, 2026 | 42.51 | 43.30 | 40.25 | 40.43 | -3.42% | 1,531,395 |
| Jun 22, 2026 | 42.36 | 43.35 | 41.07 | 41.86 | -1.48% | 1,225,673 |
| Jun 18, 2026 | 41.44 | 42.80 | 40.51 | 42.49 | +1.05% | 3,175,619 |
| Jun 17, 2026 | 44.38 | 45.21 | 41.85 | 42.05 | -5.60% | 1,581,318 |
| Jun 16, 2026 | 45.05 | 45.96 | 44.01 | 44.55 | -2.29% | 1,771,334 |
| Jun 15, 2026 | 46.61 | 47.59 | 45.24 | 45.59 | -0.70% | 1,785,363 |
| Jun 12, 2026 | 44.56 | 46.94 | 43.46 | 45.91 | +4.18% | 1,253,214 |
| Jun 11, 2026 | 45.00 | 45.66 | 42.66 | 44.07 | -4.63% | 2,360,669 |
| Jun 10, 2026 | 46.93 | 48.80 | 46.10 | 46.21 | -4.17% | 1,503,434 |
| Jun 9, 2026 | 47.23 | 49.35 | 46.90 | 48.22 | +0.02% | 1,769,489 |
| Jun 8, 2026 | 47.71 | 51.18 | 47.46 | 48.21 | -7.98% | 2,832,770 |
| Jun 5, 2026 | 53.06 | 54.26 | 51.33 | 52.39 | -2.44% | 1,616,110 |
| Jun 4, 2026 | 55.88 | 57.19 | 53.60 | 53.70 | -2.50% | 1,337,188 |
| Jun 3, 2026 | 57.84 | 59.70 | 54.92 | 55.08 | -3.50% | 1,554,410 |
| Jun 2, 2026 | 59.78 | 60.23 | 56.36 | 57.07 | -8.75% | 1,820,924 |
| Jun 1, 2026 | 58.17 | 62.97 | 56.75 | 62.54 | +11.56% | 2,212,649 |
| May 29, 2026 | 53.63 | 58.20 | 51.40 | 56.06 | +6.48% | 2,995,180 |
| May 28, 2026 | 53.26 | 55.00 | 52.42 | 52.65 | -1.52% | 1,805,394 |
| May 27, 2026 | 54.35 | 56.61 | 53.32 | 53.46 | -3.38% | 1,782,913 |
| May 26, 2026 | 52.79 | 55.97 | 52.27 | 55.33 | +4.02% | 1,890,262 |
| May 22, 2026 | 55.20 | 57.93 | 53.09 | 53.19 | -3.71% | 1,866,737 |
| May 21, 2026 | 54.21 | 56.27 | 52.90 | 55.24 | +0.82% | 1,604,417 |
| May 20, 2026 | 53.02 | 55.07 | 52.43 | 54.79 | +2.56% | 2,030,758 |
| May 19, 2026 | 56.86 | 57.59 | 52.41 | 53.42 | -4.18% | 2,830,530 |
| May 18, 2026 | 55.72 | 58.53 | 54.90 | 55.75 | +1.98% | 2,571,761 |
| May 15, 2026 | 53.29 | 55.74 | 52.30 | 54.67 | +3.72% | 3,519,062 |
| May 14, 2026 | 55.25 | 56.02 | 52.07 | 52.71 | -4.72% | 4,837,473 |
| May 13, 2026 | 55.88 | 58.76 | 51.60 | 55.32 | -27.10% | 11,117,898 |
| May 12, 2026 | 79.18 | 79.33 | 74.47 | 75.88 | -4.32% | 1,577,140 |
| May 11, 2026 | 79.99 | 82.48 | 76.57 | 79.31 | -1.01% | 1,553,402 |
| May 8, 2026 | 78.90 | 80.67 | 74.50 | 80.12 | -0.27% | 1,565,624 |
| May 7, 2026 | 76.00 | 81.34 | 76.00 | 80.34 | +7.41% | 1,452,590 |
| May 6, 2026 | 76.50 | 76.50 | 73.91 | 74.80 | -2.89% | 1,018,520 |
| May 5, 2026 | 79.90 | 80.10 | 75.74 | 77.03 | -3.40% | 970,369 |
| May 4, 2026 | 79.91 | 81.92 | 78.66 | 79.74 | -1.07% | 839,319 |
| May 1, 2026 | 77.06 | 80.86 | 75.90 | 80.60 | +7.91% | 1,784,771 |
| Apr 30, 2026 | 75.04 | 76.19 | 72.44 | 74.69 | -1.35% | 1,145,554 |
| Apr 29, 2026 | 77.99 | 78.10 | 74.70 | 75.71 | -2.36% | 1,104,770 |
| Apr 28, 2026 | 77.60 | 79.55 | 76.01 | 77.54 | +1.32% | 888,505 |
| Apr 27, 2026 | 75.56 | 76.93 | 73.85 | 76.53 | +1.14% | 1,066,521 |
| Apr 24, 2026 | 73.05 | 75.88 | 71.07 | 75.67 | +5.14% | 1,088,076 |
| Apr 23, 2026 | 75.94 | 75.99 | 70.15 | 71.97 | -6.39% | 1,791,916 |
| Apr 22, 2026 | 78.15 | 80.39 | 76.22 | 76.88 | -0.30% | 1,772,925 |
| Apr 21, 2026 | 76.06 | 79.32 | 74.97 | 77.11 | +2.06% | 1,880,637 |
| Apr 20, 2026 | 67.51 | 75.69 | 67.51 | 75.55 | +10.71% | 2,291,891 |
| Apr 17, 2026 | 69.15 | 69.84 | 66.64 | 68.24 | -0.67% | 2,126,327 |
| Apr 16, 2026 | 71.66 | 74.96 | 66.90 | 68.70 | -2.08% | 2,622,169 |
| Apr 15, 2026 | 64.13 | 70.99 | 64.13 | 70.16 | +9.90% | 2,719,689 |
| Apr 14, 2026 | 66.02 | 67.67 | 60.57 | 63.84 | -1.69% | 4,148,654 |
| Apr 13, 2026 | 65.88 | 66.16 | 63.42 | 64.94 | -0.29% | 2,641,474 |
| Apr 10, 2026 | 65.98 | 67.88 | 62.80 | 65.13 | -3.75% | 3,989,189 |
| Apr 9, 2026 | 73.55 | 74.64 | 66.32 | 67.67 | -9.02% | 4,023,109 |
| Apr 8, 2026 | 83.67 | 86.12 | 74.26 | 74.38 | -8.16% | 3,074,558 |
| Apr 7, 2026 | 82.42 | 85.12 | 80.59 | 80.99 | -3.87% | 2,730,520 |
| Apr 6, 2026 | 82.14 | 85.29 | 79.58 | 84.25 | +2.81% | 5,132,906 |
| Apr 2, 2026 | 90.00 | 90.50 | 81.65 | 81.95 | -9.45% | 6,045,378 |
| Apr 1, 2026 | 90.50 | 90.86 | 89.60 | 90.50 | +0.48% | 3,084,840 |
| Mar 31, 2026 | 88.64 | 91.12 | 88.01 | 90.07 | +2.61% | 3,942,337 |
| Mar 30, 2026 | 87.21 | 89.31 | 87.18 | 87.78 | +0.73% | 4,552,130 |
| Mar 27, 2026 | 88.46 | 89.32 | 87.05 | 87.14 | -2.65% | 7,769,220 |
| Mar 26, 2026 | 89.12 | 90.59 | 88.88 | 89.52 | +0.44% | 2,570,667 |
| Mar 25, 2026 | 88.68 | 90.15 | 88.05 | 89.12 | +1.16% | 2,037,751 |
| Mar 24, 2026 | 89.16 | 89.90 | 87.23 | 88.10 | -1.52% | 2,618,845 |
| Mar 23, 2026 | 88.61 | 90.72 | 88.09 | 89.46 | +1.16% | 2,308,266 |
| Mar 20, 2026 | 89.03 | 89.96 | 87.70 | 88.43 | -1.42% | 2,520,019 |
| Mar 19, 2026 | 89.40 | 92.50 | 88.93 | 89.70 | -0.81% | 2,418,344 |
| Mar 18, 2026 | 88.80 | 91.00 | 88.50 | 90.43 | +1.02% | 1,854,006 |
| Mar 17, 2026 | 87.83 | 91.75 | 87.63 | 89.52 | +1.77% | 2,159,881 |
| Mar 16, 2026 | 88.00 | 89.78 | 87.43 | 87.96 | -0.15% | 2,183,155 |
| Mar 13, 2026 | 87.36 | 88.39 | 85.52 | 88.09 | +1.36% | 1,818,531 |
| Mar 12, 2026 | 89.49 | 90.81 | 86.89 | 86.91 | -3.34% | 1,790,282 |
| Mar 11, 2026 | 90.57 | 91.29 | 87.01 | 89.91 | -0.20% | 2,946,905 |
| Mar 10, 2026 | 92.00 | 93.17 | 88.91 | 90.09 | -2.08% | 3,028,899 |
| Mar 9, 2026 | 91.73 | 93.42 | 90.58 | 92.00 | -2.01% | 2,683,816 |
| Mar 6, 2026 | 91.50 | 94.83 | 90.88 | 93.89 | +1.02% | 2,888,205 |
| Mar 5, 2026 | 89.14 | 93.78 | 88.50 | 92.94 | +10.93% | 4,982,471 |
| Mar 4, 2026 | 73.34 | 86.35 | 72.53 | 83.78 | +12.67% | 6,282,030 |
| Mar 3, 2026 | 71.75 | 75.34 | 70.01 | 74.36 | +2.48% | 2,750,609 |
| Mar 2, 2026 | 69.72 | 75.12 | 69.45 | 72.56 | +2.98% | 2,969,833 |
| Feb 27, 2026 | 69.55 | 70.68 | 68.50 | 70.46 | -1.19% | 7,384,309 |
| Feb 26, 2026 | 66.91 | 72.40 | 66.65 | 71.31 | +8.69% | 2,864,126 |
| Feb 25, 2026 | 63.51 | 65.98 | 60.22 | 65.61 | +0.18% | 3,661,560 |
| Feb 24, 2026 | 62.93 | 66.59 | 62.20 | 65.49 | +4.28% | 2,424,754 |
| Feb 23, 2026 | 65.50 | 66.01 | 62.58 | 62.80 | -6.13% | 2,516,905 |
| Feb 20, 2026 | 66.41 | 69.92 | 65.82 | 66.90 | +0.27% | 1,473,513 |
| Feb 19, 2026 | 68.14 | 68.46 | 65.45 | 66.72 | -2.98% | 2,124,155 |
| Feb 18, 2026 | 68.50 | 70.19 | 67.00 | 68.77 | +1.03% | 1,927,464 |
| Feb 17, 2026 | 67.86 | 68.82 | 66.20 | 68.07 | -1.68% | 1,670,203 |
| Feb 13, 2026 | 70.96 | 71.94 | 68.91 | 69.23 | -2.42% | 1,754,653 |
| Feb 12, 2026 | 73.18 | 73.19 | 67.66 | 70.95 | -1.60% | 2,804,260 |
| Feb 11, 2026 | 76.62 | 76.62 | 70.03 | 72.10 | -4.31% | 2,411,412 |
| Feb 10, 2026 | 76.48 | 78.34 | 74.74 | 75.35 | -1.17% | 1,997,638 |
| Feb 9, 2026 | 75.46 | 76.86 | 71.22 | 76.24 | +1.09% | 2,940,762 |
| Feb 6, 2026 | 76.08 | 76.84 | 72.13 | 75.42 | -0.04% | 2,480,173 |
| Feb 5, 2026 | 78.84 | 80.06 | 74.51 | 75.45 | -4.83% | 2,222,481 |
| Feb 4, 2026 | 77.28 | 80.71 | 73.53 | 79.28 | +2.36% | 3,352,055 |
| Feb 3, 2026 | 81.50 | 82.20 | 76.04 | 77.45 | -6.80% | 2,393,328 |
| Feb 2, 2026 | 85.99 | 86.73 | 82.87 | 83.10 | -4.31% | 1,839,892 |
| Jan 30, 2026 | 88.64 | 88.75 | 85.65 | 86.84 | -3.48% | 1,795,100 |
| Jan 29, 2026 | 91.97 | 93.50 | 87.00 | 89.97 | -3.30% | 1,721,493 |
| Jan 28, 2026 | 96.06 | 96.82 | 91.25 | 93.04 | +5.78% | 3,221,507 |
| Jan 27, 2026 | 90.08 | 90.50 | 85.96 | 87.96 | -1.97% | 1,283,491 |
| Jan 26, 2026 | 88.50 | 89.80 | 85.78 | 89.73 | +1.41% | 1,525,027 |
| Jan 23, 2026 | 84.81 | 89.75 | 84.66 | 88.48 | +4.64% | 2,231,144 |
| Jan 22, 2026 | 81.70 | 86.18 | 81.46 | 84.56 | +6.04% | 2,791,427 |
| Jan 21, 2026 | 78.10 | 80.50 | 76.85 | 79.74 | +4.59% | 2,718,529 |
| Jan 20, 2026 | 76.81 | 78.63 | 75.00 | 76.24 | -4.89% | 2,428,815 |
| Jan 16, 2026 | 83.51 | 84.72 | 80.06 | 80.16 | -4.31% | 2,189,541 |
| Jan 15, 2026 | 88.19 | 88.50 | 83.65 | 83.77 | -4.83% | 1,841,448 |
| Jan 14, 2026 | 89.75 | 90.73 | 86.17 | 88.02 | -2.56% | 1,575,239 |
| Jan 13, 2026 | 92.49 | 93.19 | 88.42 | 90.33 | -1.86% | 1,536,987 |
| Jan 12, 2026 | 95.03 | 95.20 | 91.70 | 92.04 | -3.96% | 2,019,729 |
| Jan 9, 2026 | 98.00 | 98.08 | 95.33 | 95.84 | -1.64% | 799,392 |
| Jan 8, 2026 | 99.50 | 100.08 | 95.27 | 97.44 | -2.64% | 1,664,044 |
| Jan 7, 2026 | 102.00 | 102.88 | 99.72 | 100.08 | -1.16% | 1,152,875 |
| Jan 6, 2026 | 101.90 | 102.19 | 99.55 | 101.25 | -0.13% | 1,348,589 |
| Jan 5, 2026 | 101.01 | 104.65 | 100.70 | 101.38 | +0.41% | 1,377,676 |
| Jan 2, 2026 | 104.51 | 106.43 | 100.67 | 100.97 | -2.81% | 1,110,440 |
| Dec 31, 2025 | 103.01 | 104.40 | 102.00 | 103.89 | +0.44% | 822,845 |
| Dec 30, 2025 | 104.16 | 105.11 | 103.00 | 103.43 | -1.48% | 870,628 |
| Dec 29, 2025 | 105.00 | 106.31 | 104.45 | 104.98 | -0.49% | 692,186 |
| Dec 26, 2025 | 105.31 | 106.15 | 104.79 | 105.50 | +0.07% | 656,130 |
| Dec 24, 2025 | 103.99 | 106.16 | 103.91 | 105.43 | +0.69% | 588,007 |
| Dec 23, 2025 | 105.12 | 105.78 | 102.30 | 104.71 | -1.63% | 760,127 |
| Dec 22, 2025 | 104.78 | 106.86 | 104.05 | 106.45 | +1.93% | 777,905 |
| Dec 19, 2025 | 105.54 | 105.54 | 102.02 | 104.43 | +0.23% | 1,570,349 |
| Dec 18, 2025 | 104.44 | 107.77 | 102.68 | 104.19 | +0.14% | 1,709,448 |
| Dec 17, 2025 | 102.46 | 108.70 | 102.20 | 104.04 | +2.05% | 1,411,963 |
| Dec 16, 2025 | 97.50 | 104.22 | 97.47 | 101.95 | +4.30% | 1,407,986 |
| Dec 15, 2025 | 101.27 | 101.29 | 97.12 | 97.75 | -4.04% | 1,181,626 |
| Dec 12, 2025 | 103.31 | 105.48 | 101.12 | 101.87 | -0.82% | 1,003,157 |
| Dec 11, 2025 | 105.25 | 107.25 | 102.50 | 102.71 | -2.32% | 1,493,838 |
| Dec 10, 2025 | 104.49 | 106.53 | 103.00 | 105.15 | -0.51% | 1,056,014 |
| Dec 9, 2025 | 100.34 | 106.37 | 100.25 | 105.69 | +5.16% | 1,206,695 |
| Dec 8, 2025 | 100.84 | 102.49 | 99.50 | 100.50 | +0.28% | 857,902 |
| Dec 5, 2025 | 103.10 | 105.00 | 99.87 | 100.22 | -2.36% | 875,323 |
| Dec 4, 2025 | 102.93 | 104.46 | 102.00 | 102.64 | -0.12% | 1,341,365 |
| Dec 3, 2025 | 95.75 | 103.72 | 95.46 | 102.76 | +7.20% | 1,696,215 |
| Dec 2, 2025 | 95.53 | 97.06 | 94.34 | 95.86 | +0.70% | 1,155,985 |
| Dec 1, 2025 | 94.29 | 97.22 | 93.50 | 95.19 | -0.54% | 1,333,541 |
| Nov 28, 2025 | 96.37 | 97.70 | 95.50 | 95.71 | -0.06% | 1,154,243 |
| Nov 26, 2025 | 95.60 | 96.35 | 92.70 | 95.77 | +1.37% | 1,596,772 |
| Nov 25, 2025 | 93.65 | 96.92 | 92.50 | 94.48 | +1.25% | 1,439,709 |
| Nov 24, 2025 | 96.29 | 96.29 | 92.23 | 93.31 | -2.30% | 2,945,117 |
| Nov 21, 2025 | 100.00 | 100.00 | 93.50 | 95.51 | -3.98% | 3,311,704 |
| Nov 20, 2025 | 102.98 | 103.69 | 96.88 | 99.47 | -2.19% | 2,638,636 |
| Nov 19, 2025 | 105.38 | 111.50 | 99.31 | 101.70 | -19.87% | 8,145,525 |
| Nov 18, 2025 | 124.00 | 128.74 | 123.90 | 126.92 | +2.17% | 2,731,857 |
| Nov 17, 2025 | 125.75 | 129.40 | 123.71 | 124.22 | -0.85% | 1,984,009 |
| Nov 14, 2025 | 125.85 | 128.21 | 124.74 | 125.29 | -1.28% | 1,224,062 |
| Nov 13, 2025 | 130.77 | 134.09 | 126.57 | 126.92 | -4.28% | 910,163 |
| Nov 12, 2025 | 133.23 | 135.00 | 131.00 | 132.59 | -0.29% | 589,241 |
| Nov 11, 2025 | 130.58 | 136.80 | 130.58 | 132.97 | +1.23% | 941,877 |
| Nov 10, 2025 | 136.72 | 137.62 | 129.78 | 131.35 | -3.37% | 1,358,634 |
| Nov 7, 2025 | 135.00 | 136.96 | 133.06 | 135.93 | -0.34% | 1,482,425 |
| Nov 6, 2025 | 139.40 | 139.40 | 134.13 | 136.39 | -2.23% | 1,182,878 |
| Nov 5, 2025 | 138.38 | 140.33 | 137.83 | 139.50 | +0.31% | 788,077 |
Daily open, high, low, close and volume for WIX.com Ltd. (WIX). Showing 250 trading days. Unadjusted prices.