Wix.com Ltd. (WIX)
194.46
6.17 (3.28%)
At close: Mar 05, 2025, 2:23 PM
WIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 187.60 | 191.50 | 183.95 | 188.29 | -1.08 | -0.57% | 1,118,640 |
| Mar 3, 2025 | 200.32 | 202.43 | 188.34 | 189.37 | -11.32 | -5.64% | 654,676 |
| Feb 28, 2025 | 199.07 | 202.65 | 196.21 | 200.69 | -1.33 | -0.66% | 818,631 |
| Feb 27, 2025 | 202.00 | 207.45 | 195.62 | 202.02 | 2.86 | 1.44% | 1,032,800 |
| Feb 26, 2025 | 200.00 | 203.92 | 198.88 | 199.16 | -0.05 | -0.03% | 695,424 |
| Feb 25, 2025 | 201.04 | 203.92 | 194.73 | 199.21 | -3.11 | -1.54% | 1,059,125 |
| Feb 24, 2025 | 198.44 | 202.49 | 192.28 | 202.32 | 4.21 | 2.13% | 767,604 |
| Feb 21, 2025 | 204.00 | 207.22 | 197.37 | 198.11 | -5.54 | -2.72% | 919,816 |
| Feb 20, 2025 | 215.00 | 215.00 | 202.42 | 203.65 | -13.35 | -6.15% | 1,287,482 |
| Feb 19, 2025 | 234.84 | 239.73 | 211.57 | 217.00 | -10.78 | -4.73% | 2,925,999 |
| Feb 18, 2025 | 230.90 | 232.00 | 219.45 | 227.78 | 4.08 | 1.82% | 1,671,636 |
| Feb 14, 2025 | 223.85 | 224.50 | 220.86 | 223.70 | -2.48 | -1.10% | 608,100 |
| Feb 13, 2025 | 231.35 | 231.54 | 225.02 | 226.18 | -4.60 | -1.99% | 573,748 |
| Feb 12, 2025 | 224.59 | 232.50 | 224.55 | 230.78 | 3.37 | 1.48% | 625,057 |
| Feb 11, 2025 | 223.13 | 227.59 | 221.10 | 227.41 | 3.24 | 1.45% | 600,356 |
| Feb 10, 2025 | 220.84 | 224.17 | 216.61 | 224.17 | 3.86 | 1.75% | 910,644 |
| Feb 7, 2025 | 224.30 | 228.74 | 218.87 | 220.31 | -2.47 | -1.11% | 563,643 |
| Feb 6, 2025 | 225.70 | 226.43 | 220.48 | 222.78 | -2.07 | -0.92% | 319,912 |
| Feb 5, 2025 | 226.50 | 227.30 | 222.79 | 224.85 | -2.57 | -1.13% | 592,040 |
| Feb 4, 2025 | 231.29 | 232.25 | 226.70 | 227.42 | -3.07 | -1.33% | 613,700 |
| Feb 3, 2025 | 225.41 | 231.07 | 223.00 | 230.49 | -8.40 | -3.52% | 1,151,714 |
| Jan 31, 2025 | 246.78 | 246.78 | 236.81 | 238.89 | -3.50 | -1.44% | 828,926 |
| Jan 30, 2025 | 242.26 | 245.98 | 238.62 | 242.39 | 0.25 | 0.10% | 561,216 |
| Jan 29, 2025 | 245.47 | 246.09 | 240.98 | 242.14 | -4.62 | -1.87% | 759,900 |
| Jan 28, 2025 | 235.36 | 247.11 | 233.09 | 246.76 | 12.34 | 5.26% | 1,046,227 |
| Jan 27, 2025 | 227.99 | 238.44 | 219.66 | 234.42 | -0.59 | -0.25% | 621,840 |
| Jan 24, 2025 | 237.17 | 241.42 | 234.12 | 235.01 | -1.55 | -0.66% | 413,310 |
| Jan 23, 2025 | 235.00 | 236.57 | 231.69 | 236.56 | 1.56 | 0.66% | 387,336 |
| Jan 22, 2025 | 238.17 | 240.79 | 230.52 | 235.00 | -3.17 | -1.33% | 790,419 |
| Jan 21, 2025 | 246.50 | 246.82 | 237.49 | 238.17 | -2.72 | -1.13% | 973,817 |
| Jan 17, 2025 | 244.21 | 245.18 | 240.17 | 240.89 | -0.83 | -0.34% | 549,571 |
| Jan 16, 2025 | 241.85 | 246.83 | 240.40 | 241.72 | -0.12 | -0.05% | 721,235 |
| Jan 15, 2025 | 239.00 | 244.10 | 235.81 | 241.84 | 5.48 | 2.32% | 1,173,343 |
| Jan 14, 2025 | 227.67 | 239.10 | 225.40 | 236.36 | 11.78 | 5.25% | 2,216,224 |
| Jan 13, 2025 | 222.53 | 229.43 | 220.75 | 224.58 | 5.96 | 2.73% | 1,229,566 |
| Jan 10, 2025 | 219.74 | 221.37 | 216.04 | 218.62 | -5.87 | -2.61% | 417,720 |
| Jan 8, 2025 | 221.80 | 226.51 | 220.19 | 224.49 | 3.78 | 1.71% | 450,455 |
| Jan 7, 2025 | 227.02 | 228.52 | 216.71 | 220.71 | -6.24 | -2.75% | 776,897 |
| Jan 6, 2025 | 225.25 | 228.00 | 223.56 | 226.95 | 4.20 | 1.89% | 651,100 |
| Jan 3, 2025 | 218.99 | 223.80 | 216.00 | 222.75 | 6.22 | 2.87% | 471,900 |
| Jan 2, 2025 | 214.18 | 216.85 | 208.00 | 216.53 | 1.98 | 0.92% | 551,479 |
| Dec 31, 2024 | 217.68 | 217.68 | 212.70 | 214.55 | -2.84 | -1.31% | 306,140 |
| Dec 30, 2024 | 214.80 | 218.25 | 212.81 | 217.39 | -0.91 | -0.42% | 454,400 |
| Dec 27, 2024 | 223.71 | 225.11 | 217.09 | 218.30 | -5.60 | -2.50% | 263,400 |
| Dec 26, 2024 | 224.88 | 226.54 | 222.76 | 223.90 | -2.32 | -1.03% | 284,837 |
| Dec 24, 2024 | 222.49 | 226.50 | 221.44 | 226.22 | 5.22 | 2.36% | 222,132 |
| Dec 23, 2024 | 220.34 | 222.03 | 218.50 | 221.00 | -0.37 | -0.17% | 631,800 |
| Dec 20, 2024 | 216.93 | 223.77 | 215.97 | 221.37 | 3.94 | 1.81% | 538,543 |
| Dec 19, 2024 | 217.66 | 226.00 | 215.69 | 217.43 | 2.29 | 1.06% | 699,197 |
| Dec 18, 2024 | 220.00 | 224.09 | 213.96 | 215.14 | -3.84 | -1.75% | 728,931 |