Wix.com Ltd. (WIX)
160.85
2.11 (1.33%)
At close: Apr 15, 2025, 3:59 PM
156.63
-2.62%
After-hours: Apr 15, 2025, 07:56 PM EDT
Wix.com Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 162.25 | 162.25 | 163.62 | 163.62 | 156.62 | 156.62 | 158.74 | 158.74 | 0.15% | 371,769 |
| Apr 11, 2025 | 156.31 | 156.31 | 161.20 | 161.20 | 154.72 | 154.72 | 158.50 | 158.50 | 1.81% | 823,839 |
| Apr 10, 2025 | 162.17 | 162.17 | 162.17 | 162.17 | 150.81 | 150.81 | 155.68 | 155.68 | -5.63% | 793,900 |
| Apr 9, 2025 | 148.06 | 148.06 | 169.19 | 169.19 | 142.83 | 142.83 | 164.97 | 164.97 | 10.27% | 2,044,286 |
| Apr 8, 2025 | 153.05 | 153.05 | 157.29 | 157.29 | 145.50 | 145.50 | 149.60 | 149.60 | 1.52% | 1,496,500 |
| Apr 7, 2025 | 146.16 | 146.16 | 157.83 | 157.83 | 142.36 | 142.36 | 147.36 | 147.36 | -1.77% | 1,238,000 |
| Apr 4, 2025 | 150.74 | 150.74 | 152.44 | 152.44 | 143.72 | 143.72 | 150.01 | 150.01 | -3.80% | 1,297,682 |
| Apr 3, 2025 | 158.39 | 158.39 | 159.81 | 159.81 | 150.81 | 150.81 | 155.94 | 155.94 | -5.99% | 976,042 |
| Apr 2, 2025 | 160.33 | 160.33 | 168.81 | 168.81 | 160.33 | 160.33 | 165.87 | 165.87 | 1.14% | 549,335 |
| Apr 1, 2025 | 163.38 | 163.38 | 164.49 | 164.49 | 159.25 | 159.25 | 164.00 | 164.00 | 0.38% | 713,810 |
| Mar 31, 2025 | 163.00 | 163.00 | 164.91 | 164.91 | 159.27 | 159.27 | 163.38 | 163.38 | -1.79% | 925,648 |
| Mar 28, 2025 | 171.82 | 171.82 | 174.25 | 174.25 | 164.28 | 164.28 | 166.36 | 166.36 | -4.32% | 734,500 |
| Mar 27, 2025 | 168.84 | 168.84 | 175.83 | 175.83 | 165.94 | 165.94 | 173.88 | 173.88 | 3.11% | 623,526 |
| Mar 26, 2025 | 171.90 | 171.90 | 172.76 | 172.76 | 166.65 | 166.65 | 168.63 | 168.63 | -2.70% | 472,719 |
| Mar 25, 2025 | 174.67 | 174.67 | 178.41 | 178.41 | 172.52 | 172.52 | 173.31 | 173.31 | 0.32% | 631,700 |
| Mar 24, 2025 | 173.17 | 173.17 | 175.18 | 175.18 | 172.12 | 172.12 | 172.75 | 172.75 | 0.24% | 713,831 |
| Mar 21, 2025 | 170.34 | 170.34 | 172.64 | 172.64 | 165.29 | 165.29 | 172.33 | 172.33 | 1.89% | 1,017,255 |
| Mar 20, 2025 | 170.64 | 170.64 | 172.72 | 172.72 | 168.43 | 168.43 | 169.13 | 169.13 | -1.90% | 618,465 |
| Mar 19, 2025 | 170.61 | 170.61 | 173.00 | 173.00 | 169.28 | 169.28 | 172.41 | 172.41 | 2.56% | 1,022,026 |
| Mar 18, 2025 | 173.26 | 173.26 | 174.00 | 174.00 | 167.15 | 167.15 | 168.11 | 168.11 | -3.93% | 860,383 |
| Mar 17, 2025 | 172.22 | 172.22 | 176.97 | 176.97 | 170.59 | 170.59 | 174.99 | 174.99 | 1.39% | 806,327 |
| Mar 14, 2025 | 175.00 | 175.00 | 176.97 | 176.97 | 171.59 | 171.59 | 172.59 | 172.59 | -0.14% | 952,439 |
| Mar 13, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 169.31 | 169.31 | 172.83 | 172.83 | -1.24% | 582,800 |
| Mar 12, 2025 | 183.74 | 183.74 | 183.74 | 183.74 | 172.81 | 172.81 | 175.00 | 175.00 | -0.49% | 1,108,700 |
| Mar 11, 2025 | 170.87 | 170.87 | 175.87 | 175.87 | 169.54 | 169.54 | 175.87 | 175.87 | 3.21% | 1,249,269 |
| Mar 10, 2025 | 181.23 | 181.23 | 181.52 | 181.52 | 169.72 | 169.72 | 170.40 | 170.40 | -8.66% | 1,198,439 |
| Mar 7, 2025 | 186.05 | 186.05 | 190.93 | 190.93 | 178.50 | 178.50 | 186.56 | 186.56 | -0.24% | 1,495,800 |
| Mar 6, 2025 | 193.20 | 193.20 | 195.15 | 195.15 | 184.19 | 184.19 | 187.00 | 187.00 | -5.33% | 1,153,001 |
| Mar 5, 2025 | 190.26 | 190.26 | 197.85 | 197.85 | 189.18 | 189.18 | 197.53 | 197.53 | 4.91% | 681,252 |
| Mar 4, 2025 | 187.60 | 187.60 | 191.50 | 191.50 | 183.95 | 183.95 | 188.29 | 188.29 | -0.57% | 1,118,700 |
| Mar 3, 2025 | 200.32 | 200.32 | 202.43 | 202.43 | 188.34 | 188.34 | 189.37 | 189.37 | -5.64% | 654,676 |
| Feb 28, 2025 | 199.07 | 199.07 | 202.65 | 202.65 | 196.21 | 196.21 | 200.69 | 200.69 | -0.66% | 818,631 |
| Feb 27, 2025 | 202.00 | 202.00 | 207.45 | 207.45 | 195.62 | 195.62 | 202.02 | 202.02 | 1.44% | 1,032,800 |
| Feb 26, 2025 | 200.00 | 200.00 | 203.92 | 203.92 | 198.88 | 198.88 | 199.16 | 199.16 | -0.03% | 695,424 |
| Feb 25, 2025 | 201.04 | 201.04 | 203.92 | 203.92 | 194.73 | 194.73 | 199.21 | 199.21 | -1.54% | 1,059,125 |
| Feb 24, 2025 | 198.44 | 198.44 | 202.49 | 202.49 | 192.28 | 192.28 | 202.32 | 202.32 | 2.13% | 767,604 |
| Feb 21, 2025 | 204.00 | 204.00 | 207.22 | 207.22 | 197.37 | 197.37 | 198.11 | 198.11 | -2.72% | 919,816 |
| Feb 20, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 202.42 | 202.42 | 203.65 | 203.65 | -6.15% | 1,287,482 |
| Feb 19, 2025 | 234.84 | 234.84 | 239.73 | 239.73 | 211.57 | 211.57 | 217.00 | 217.00 | -4.73% | 2,925,999 |
| Feb 18, 2025 | 230.90 | 230.90 | 232.00 | 232.00 | 219.45 | 219.45 | 227.78 | 227.78 | 1.82% | 1,671,636 |
| Feb 14, 2025 | 223.85 | 223.85 | 224.50 | 224.50 | 220.86 | 220.86 | 223.70 | 223.70 | -1.10% | 608,100 |
| Feb 13, 2025 | 231.35 | 231.35 | 231.54 | 231.54 | 225.02 | 225.02 | 226.18 | 226.18 | -1.99% | 573,748 |
| Feb 12, 2025 | 224.59 | 224.59 | 232.50 | 232.50 | 224.55 | 224.55 | 230.78 | 230.78 | 1.48% | 625,057 |
| Feb 11, 2025 | 223.13 | 223.13 | 227.59 | 227.59 | 221.10 | 221.10 | 227.41 | 227.41 | 1.45% | 600,356 |
| Feb 10, 2025 | 220.84 | 220.84 | 224.17 | 224.17 | 216.61 | 216.61 | 224.17 | 224.17 | 1.75% | 910,644 |
| Feb 7, 2025 | 224.30 | 224.30 | 228.74 | 228.74 | 218.87 | 218.87 | 220.31 | 220.31 | -1.11% | 563,643 |
| Feb 6, 2025 | 225.70 | 225.70 | 226.43 | 226.43 | 220.48 | 220.48 | 222.78 | 222.78 | -0.92% | 319,912 |
| Feb 5, 2025 | 226.50 | 226.50 | 227.30 | 227.30 | 222.79 | 222.79 | 224.85 | 224.85 | -1.13% | 592,040 |
| Feb 4, 2025 | 231.29 | 231.29 | 232.25 | 232.25 | 226.70 | 226.70 | 227.42 | 227.42 | -1.33% | 613,700 |
| Feb 3, 2025 | 225.41 | 225.41 | 231.07 | 231.07 | 223.00 | 223.00 | 230.49 | 230.49 | -3.52% | 1,151,714 |