Wix.com Ltd. (WIX)
NASDAQ: WIX · Real-Time Price · USD
100.22
-2.42 (-2.36%)
At close: Dec 5, 2025, 4:00 PM EST
100.21
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:42 PM EST
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.10 | 105.00 | 99.87 | 100.22 | 100.22 | -2.36% | 874,266 |
| Dec 4, 2025 | 102.93 | 104.46 | 102.00 | 102.64 | 102.64 | -0.12% | 1,340,519 |
| Dec 3, 2025 | 95.75 | 103.72 | 95.46 | 102.76 | 102.76 | 7.20% | 1,685,141 |
| Dec 2, 2025 | 95.53 | 97.06 | 94.34 | 95.86 | 95.86 | 0.70% | 1,155,454 |
| Dec 1, 2025 | 94.29 | 97.22 | 93.51 | 95.19 | 95.19 | -0.54% | 1,183,694 |
| Nov 28, 2025 | 96.37 | 97.70 | 95.50 | 95.71 | 95.71 | -0.06% | 1,154,243 |
| Nov 26, 2025 | 95.60 | 96.35 | 92.70 | 95.77 | 95.77 | 1.37% | 1,596,772 |
| Nov 25, 2025 | 93.65 | 96.92 | 92.50 | 94.48 | 94.48 | 1.25% | 1,439,709 |
| Nov 24, 2025 | 96.29 | 96.29 | 92.23 | 93.31 | 93.31 | -2.30% | 2,945,117 |
| Nov 21, 2025 | 100.00 | 100.00 | 93.50 | 95.51 | 95.51 | -3.98% | 3,311,704 |
| Nov 20, 2025 | 102.98 | 103.69 | 96.88 | 99.47 | 99.47 | -2.19% | 2,638,636 |
| Nov 19, 2025 | 105.38 | 111.50 | 99.31 | 101.70 | 101.70 | -19.87% | 8,145,525 |
| Nov 18, 2025 | 124.00 | 128.74 | 123.90 | 126.92 | 126.92 | 2.17% | 2,731,857 |
| Nov 17, 2025 | 125.75 | 129.40 | 123.71 | 124.22 | 124.22 | -0.85% | 1,984,009 |
| Nov 14, 2025 | 125.85 | 128.21 | 124.74 | 125.29 | 125.29 | -1.28% | 1,224,062 |
| Nov 13, 2025 | 130.77 | 134.09 | 126.57 | 126.92 | 126.92 | -4.28% | 910,163 |
| Nov 12, 2025 | 133.23 | 135.00 | 131.00 | 132.59 | 132.59 | -0.29% | 589,241 |
| Nov 11, 2025 | 130.58 | 136.80 | 130.58 | 132.97 | 132.97 | 1.23% | 941,877 |
| Nov 10, 2025 | 136.72 | 137.62 | 129.78 | 131.35 | 131.35 | -3.37% | 1,358,634 |
| Nov 7, 2025 | 135.00 | 136.96 | 133.06 | 135.93 | 135.93 | -0.34% | 1,482,425 |
| Nov 6, 2025 | 139.40 | 139.40 | 134.13 | 136.39 | 136.39 | -2.23% | 1,182,878 |
| Nov 5, 2025 | 138.38 | 140.33 | 137.83 | 139.50 | 139.50 | 0.31% | 788,077 |
| Nov 4, 2025 | 141.73 | 141.73 | 137.31 | 139.07 | 139.07 | -2.86% | 1,042,544 |
| Nov 3, 2025 | 145.00 | 146.36 | 142.63 | 143.17 | 143.17 | -1.63% | 850,088 |
| Oct 31, 2025 | 137.08 | 148.33 | 136.67 | 145.54 | 145.54 | 7.60% | 2,459,051 |
| Oct 30, 2025 | 134.46 | 137.54 | 134.36 | 135.26 | 135.26 | -0.46% | 823,998 |
| Oct 29, 2025 | 141.38 | 142.88 | 134.54 | 135.89 | 135.89 | -3.38% | 1,412,707 |
| Oct 28, 2025 | 138.77 | 142.75 | 137.24 | 140.65 | 140.65 | 0.93% | 1,071,912 |
| Oct 27, 2025 | 142.56 | 144.12 | 138.30 | 139.35 | 139.35 | -1.11% | 812,388 |
| Oct 24, 2025 | 141.88 | 143.00 | 138.34 | 140.91 | 140.91 | 0.46% | 1,347,285 |
| Oct 23, 2025 | 137.44 | 140.67 | 135.02 | 140.26 | 140.26 | 3.45% | 1,340,738 |
| Oct 22, 2025 | 133.03 | 139.45 | 132.49 | 135.58 | 135.58 | 1.33% | 1,207,964 |
| Oct 21, 2025 | 135.75 | 138.64 | 133.59 | 133.80 | 133.80 | -2.75% | 1,452,761 |
| Oct 20, 2025 | 132.36 | 138.10 | 132.36 | 137.58 | 137.58 | 5.17% | 1,222,411 |
| Oct 17, 2025 | 132.58 | 135.47 | 129.39 | 130.82 | 130.82 | -1.22% | 1,585,732 |
| Oct 16, 2025 | 136.54 | 138.50 | 132.17 | 132.44 | 132.44 | -2.37% | 913,133 |
| Oct 15, 2025 | 140.37 | 140.37 | 132.86 | 135.66 | 135.66 | -1.72% | 1,283,865 |
| Oct 14, 2025 | 133.60 | 139.36 | 132.50 | 138.03 | 138.03 | 1.37% | 1,659,432 |
| Oct 13, 2025 | 136.22 | 136.94 | 134.19 | 136.16 | 136.16 | 1.50% | 1,463,514 |
| Oct 10, 2025 | 138.87 | 140.22 | 133.35 | 134.15 | 134.15 | -3.29% | 1,017,000 |
| Oct 9, 2025 | 134.85 | 141.29 | 133.75 | 138.72 | 138.72 | 2.69% | 1,571,928 |
| Oct 8, 2025 | 137.72 | 138.49 | 134.91 | 135.08 | 135.08 | -2.14% | 1,315,407 |
| Oct 7, 2025 | 146.50 | 146.91 | 137.30 | 138.03 | 138.03 | -5.56% | 2,185,476 |
| Oct 6, 2025 | 151.52 | 153.50 | 140.40 | 146.15 | 146.15 | -3.70% | 2,677,184 |
| Oct 3, 2025 | 154.04 | 155.47 | 149.70 | 151.77 | 151.77 | -1.23% | 1,551,907 |
| Oct 2, 2025 | 154.21 | 160.74 | 153.04 | 153.66 | 153.66 | -0.08% | 1,641,064 |
| Oct 1, 2025 | 177.00 | 180.99 | 151.03 | 153.79 | 153.79 | -13.42% | 5,149,899 |
| Sep 30, 2025 | 179.68 | 180.02 | 172.09 | 177.63 | 177.63 | -1.69% | 2,156,767 |
| Sep 29, 2025 | 180.01 | 181.11 | 176.25 | 180.68 | 180.68 | 1.84% | 1,322,953 |
| Sep 26, 2025 | 176.23 | 177.87 | 172.96 | 177.42 | 177.42 | 2.20% | 1,189,010 |