Wix.com Ltd. (WIX)
NASDAQ: WIX
· Real-Time Price · USD
120.39
-0.34 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
120.99
0.50%
Pre-market: Aug 15, 2025, 05:10 AM EDT
WIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.10 | 120.77 | 115.83 | 120.39 | 120.39 | -0.28% | 1,525,599 |
| Aug 13, 2025 | 118.28 | 123.08 | 115.57 | 120.73 | 120.73 | 2.90% | 1,886,822 |
| Aug 12, 2025 | 116.00 | 119.56 | 115.54 | 117.33 | 117.33 | 1.65% | 1,679,921 |
| Aug 11, 2025 | 123.43 | 126.39 | 114.89 | 115.43 | 115.43 | -6.04% | 1,889,300 |
| Aug 8, 2025 | 133.49 | 134.95 | 121.84 | 122.85 | 122.85 | -7.97% | 2,137,137 |
| Aug 7, 2025 | 132.35 | 137.78 | 129.22 | 133.49 | 133.49 | 3.89% | 3,356,230 |
| Aug 6, 2025 | 144.25 | 145.00 | 127.23 | 128.49 | 128.49 | 0.31% | 3,513,401 |
| Aug 5, 2025 | 132.56 | 133.56 | 126.23 | 128.09 | 128.09 | -2.55% | 2,570,430 |
| Aug 4, 2025 | 132.61 | 132.62 | 128.10 | 131.44 | 131.44 | 1.92% | 2,119,914 |
| Aug 1, 2025 | 134.57 | 135.22 | 128.54 | 128.97 | 128.97 | -5.19% | 746,229 |
| Jul 31, 2025 | 139.27 | 139.27 | 135.32 | 136.03 | 136.03 | -2.40% | 1,303,748 |
| Jul 30, 2025 | 148.41 | 149.29 | 139.00 | 139.37 | 139.37 | -6.12% | 2,018,100 |
| Jul 29, 2025 | 150.80 | 152.02 | 148.07 | 148.45 | 148.45 | -1.36% | 793,531 |
| Jul 28, 2025 | 152.72 | 154.95 | 150.23 | 150.50 | 150.50 | -1.31% | 515,456 |
| Jul 25, 2025 | 152.39 | 154.58 | 151.01 | 152.49 | 152.49 | 0.08% | 608,800 |
| Jul 24, 2025 | 154.55 | 155.24 | 151.12 | 152.37 | 152.37 | -1.42% | 835,600 |
| Jul 23, 2025 | 154.81 | 156.50 | 153.97 | 154.57 | 154.57 | 0.00% | 355,776 |
| Jul 22, 2025 | 154.20 | 155.78 | 152.59 | 154.57 | 154.57 | 0.40% | 405,217 |
| Jul 21, 2025 | 155.37 | 156.13 | 153.59 | 153.96 | 153.96 | -0.70% | 416,145 |
| Jul 18, 2025 | 155.65 | 155.65 | 152.26 | 155.05 | 155.05 | 0.22% | 423,400 |