Wix.com Ltd. (WIX)
NASDAQ: WIX
· Real-Time Price · USD
153.10
5.95 (4.04%)
At close: Sep 05, 2025, 3:59 PM
153.00
-0.07%
After-hours: Sep 05, 2025, 07:07 PM EDT
WIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 149.21 | 154.62 | 148.38 | 153.10 | 153.10 | 4.04% | 1,819,524 |
| Sep 4, 2025 | 143.74 | 147.53 | 138.36 | 147.15 | 147.15 | 1.73% | 1,919,811 |
| Sep 3, 2025 | 137.55 | 144.82 | 136.33 | 144.65 | 144.65 | 5.33% | 1,425,246 |
| Sep 2, 2025 | 138.78 | 139.76 | 136.76 | 137.33 | 137.33 | -2.66% | 1,361,600 |
| Aug 29, 2025 | 137.75 | 142.53 | 136.89 | 141.08 | 141.08 | 1.59% | 1,407,800 |
| Aug 28, 2025 | 136.00 | 139.15 | 134.80 | 138.87 | 138.87 | 1.83% | 1,406,111 |
| Aug 27, 2025 | 132.72 | 136.57 | 132.50 | 136.38 | 136.38 | 3.59% | 1,034,190 |
| Aug 26, 2025 | 132.41 | 133.88 | 130.99 | 131.65 | 131.65 | -0.54% | 1,453,600 |
| Aug 25, 2025 | 131.82 | 134.89 | 131.24 | 132.37 | 132.37 | 0.42% | 731,232 |
| Aug 22, 2025 | 126.29 | 132.74 | 125.40 | 131.82 | 131.82 | 3.96% | 1,219,841 |
| Aug 21, 2025 | 125.74 | 126.81 | 123.00 | 126.80 | 126.80 | -0.09% | 779,929 |
| Aug 20, 2025 | 125.81 | 127.53 | 123.04 | 126.92 | 126.92 | 0.24% | 1,062,124 |
| Aug 19, 2025 | 129.00 | 129.87 | 125.65 | 126.62 | 126.62 | -1.67% | 1,238,600 |
| Aug 18, 2025 | 125.29 | 130.35 | 125.10 | 128.77 | 128.77 | 3.55% | 1,616,430 |
| Aug 15, 2025 | 120.95 | 124.98 | 120.95 | 124.35 | 124.35 | 3.29% | 1,280,700 |
| Aug 14, 2025 | 119.10 | 120.77 | 115.83 | 120.39 | 120.39 | -0.28% | 1,526,051 |
| 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 |