NASDAQ : WIX
Wix.com Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 77.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wix.com Ltd. (WIX) closed at 75.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.88 | 77.2 | 74.83 | 75.62 | 124,270 | -1.88% |
| 2026-10-30 | 77.48 | 78.7 | 75.53 | 77.07 | 732,503 | -1.27% |
| 2026-10-29 | 76.63 | 78.93 | 75 | 78.06 | 641,659 | -0.64% |
| 2026-10-28 | 77.84 | 79.8 | 77.37 | 78.56 | 470,437 | -0.80% |
| 2026-10-27 | 80.33 | 81.912 | 77.705 | 79.19 | 482,747 | -1.48% |
| 2026-10-26 | 81.335 | 81.675 | 78.974 | 80.38 | 578,778 | -1.90% |
| 2026-10-23 | 81.84 | 82.285 | 78.98 | 81.94 | 860,910 | -0.74% |
| 2026-10-22 | 78.3 | 84.19 | 78.3 | 82.55 | 1,125,808 | +4.84% |
| 2026-10-21 | 78.2 | 80.865 | 77.395 | 78.74 | 624,382 | -0.38% |
| 2026-10-20 | 76.98 | 80.83 | 76.91 | 79.04 | 765,771 | +2.68% |
| 2026-10-19 | 75.88 | 77.09 | 73.19 | 76.98 | 914,511 | +2.63% |
| 2026-10-16 | 80.04 | 81.57 | 74.24 | 75.01 | 1,191,985 | -7.55% |
| 2026-10-15 | 74.2 | 81.23 | 74.2 | 81.14 | 856,495 | +9.20% |
| 2026-10-14 | 71.74 | 74.543 | 71.13 | 74.305 | 737,341 | +3.58% |
| 2026-10-13 | 74 | 77 | 71.12 | 71.74 | 960,973 | -3.28% |
| 2026-10-12 | 76.68 | 77.18 | 73.51 | 74.17 | 856,871 | -3.12% |
| 2026-10-09 | 74.82 | 76.76 | 73.93 | 76.56 | 508,128 | +3.28% |
| 2026-10-08 | 73.4 | 75.045 | 72.46 | 74.13 | 809,326 | +1.59% |
| 2026-10-07 | 74.07 | 75.5 | 72.05 | 72.97 | 748,920 | -1.27% |
| 2026-10-06 | 74.6 | 75.09 | 72.14 | 73.91 | 980,416 | -0.20% |
| 2026-10-05 | 72.26 | 75.79 | 71.84 | 74.06 | 1,414,667 | +1.98% |
| 2026-10-02 | 73.98 | 74.03 | 71.04 | 72.62 | 735,013 | -1.00% |
| 2026-10-01 | 73.21 | 74.315 | 71.85 | 73.35 | 821,960 | +1.69% |
| 2026-09-30 | 71.3 | 73.75 | 70.208 | 72.13 | 628,945 | +1.73% |
| 2026-09-29 | 68.65 | 71.75 | 67.495 | 70.9 | 875,315 | +1.87% |
| 2026-09-28 | 71.43 | 72.94 | 69.18 | 69.6 | 1,014,866 | -5.68% |
| 2026-09-25 | 76.49 | 76.49 | 72.7 | 73.79 | 1,193,165 | -4.82% |
| 2026-09-24 | 76.91 | 85 | 75.65 | 77.53 | 2,063,783 | +0.95% |
| 2026-09-23 | 80.32 | 82.07 | 76.1 | 76.8 | 1,078,853 | -4.12% |
| 2026-09-22 | 84.4 | 85.37 | 79.12 | 80.1 | 1,258,283 | -4.11% |
| 2026-09-21 | 78.37 | 84.33 | 77.1 | 83.53 | 1,137,553 | +6.42% |
| 2026-09-18 | 80.16 | 81.92 | 77.84 | 78.49 | 1,511,144 | -1.76% |
| 2026-09-17 | 80.4 | 81.99 | 78.61 | 79.9 | 957,518 | -0.62% |
| 2026-09-16 | 81.03 | 82.86 | 79 | 80.4 | 602,981 | -2.64% |
| 2026-09-15 | 81.03 | 84.34 | 81.002 | 82.58 | 851,865 | -0.90% |
| 2026-09-14 | 77.8 | 85.255 | 77.755 | 83.33 | 1,940,973 | +8.81% |
| 2026-09-11 | 75.44 | 77.308 | 75.44 | 76.58 | 663,278 | +1.40% |
| 2026-09-10 | 74.08 | 76.49 | 72.816 | 75.52 | 823,393 | +1.74% |
| 2026-09-09 | 73.13 | 74.31 | 70.65 | 74.23 | 898,957 | +2.08% |
| 2026-09-08 | 75.16 | 75.215 | 69.27 | 72.72 | 2,224,923 | -4.58% |
| 2026-09-04 | 80 | 80.02 | 75.59 | 76.21 | 1,747,017 | -6.15% |
| 2026-09-03 | 88.025 | 89.8 | 81.1 | 81.2 | 1,529,325 | -6.33% |
| 2026-09-02 | 87.83 | 91.63 | 86.34 | 86.69 | 2,837,379 | -1.91% |
| 2026-09-01 | 86.44 | 96.8 | 86.44 | 88.375 | 2,204,774 | +0.14% |
| 2026-08-31 | 86.52 | 88.49 | 86.07 | 88.25 | 2,049,421 | +0.72% |
| 2026-08-28 | 85.32 | 88.87 | 85.32 | 87.62 | 949,624 | +2.17% |
| 2026-08-27 | 83.63 | 86.94 | 82.34 | 85.76 | 1,054,969 | +4.22% |
| 2026-08-26 | 84.02 | 84.9 | 81.63 | 82.29 | 1,065,250 | -4.38% |
| 2026-08-25 | 83.15 | 86.31 | 82.6 | 86.055 | 872,950 | +1.94% |
| 2026-08-24 | 81.87 | 85.88 | 81.24 | 84.42 | 1,180,612 | +2.86% |
| 2026-08-21 | 82.48 | 84.18 | 80 | 82.07 | 1,123,397 | -0.39% |
| 2026-08-20 | 77.89 | 82.49 | 77 | 82.39 | 1,646,568 | +5.78% |
| 2026-08-19 | 76.6 | 79.81 | 76.12 | 77.89 | 1,433,923 | +0.95% |
| 2026-08-18 | 75.48 | 78.05 | 74.54 | 77.16 | 2,986,635 | +4.67% |
| 2026-08-17 | 73.74 | 75.33 | 72.5 | 73.72 | 1,491,351 | -0.55% |
| 2026-08-14 | 78 | 78.6 | 73.17 | 74.13 | 2,081,150 | -7.41% |
| 2026-08-13 | 69.14 | 80.66 | 69.12 | 80.06 | 4,632,366 | +16.45% |
| 2026-08-12 | 65.34 | 69.575 | 64.7 | 68.75 | 1,444,956 | +3.06% |
| 2026-08-11 | 61.67 | 67.38 | 61.27 | 66.71 | 1,261,917 | +6.86% |
| 2026-08-10 | 59.8 | 62.515 | 59.66 | 62.425 | 907,685 | +3.70% |
| 2026-08-07 | 63.43 | 63.5 | 59.195 | 60.2 | 838,780 | -1.12% |
| 2026-08-06 | 62.79 | 63.535 | 60.64 | 60.88 | 1,088,868 | -5.71% |
| 2026-08-05 | 67 | 67.58 | 64.53 | 64.57 | 2,115,723 | -3.31% |
| 2026-08-04 | 56.455 | 68.32 | 56 | 66.78 | 3,586,508 | +17.49% |
| 2026-08-03 | 55.4 | 58.96 | 55.4 | 56.84 | 2,470,104 | +3.29% |
| 2026-07-31 | 52.305 | 55.34 | 51.62 | 55.03 | 2,539,699 | -2.91% |
| 2026-07-30 | 59 | 59.36 | 55.345 | 56.68 | 1,852,273 | -7.42% |
| 2026-07-29 | 58.55 | 62.77 | 58 | 61.22 | 1,873,617 | +4.56% |
| 2026-07-28 | 56.84 | 59.5 | 56.69 | 58.55 | 1,790,742 | +3.92% |
| 2026-07-27 | 52.92 | 57.5 | 52.432 | 56.34 | 1,598,819 | +9.59% |
| 2026-07-24 | 49.45 | 52.105 | 49.35 | 51.41 | 1,211,956 | +5.28% |
| 2026-07-23 | 49.2 | 49.67 | 47.59 | 48.83 | 1,289,187 | +0.35% |
| 2026-07-22 | 51.46 | 51.46 | 48.3 | 48.66 | 1,098,144 | -4.81% |
| 2026-07-21 | 50.74 | 53 | 50.6 | 51.12 | 1,026,947 | -4.20% |
| 2026-07-20 | 50.76 | 53.81 | 49.8 | 53.36 | 1,022,245 | +3.71% |
| 2026-07-17 | 52.15 | 53.7 | 50.98 | 51.45 | 1,323,719 | -2.54% |
| 2026-07-16 | 54.07 | 54.55 | 52.12 | 52.79 | 1,305,152 | -0.83% |
| 2026-07-15 | 53.05 | 54.12 | 52.82 | 53.23 | 1,151,480 | +0.99% |
| 2026-07-14 | 49.92 | 53.02 | 49.9 | 52.71 | 949,034 | +0.57% |
| 2026-07-13 | 51.08 | 53.25 | 50.72 | 52.41 | 1,393,581 | +4.53% |
| 2026-07-10 | 49.955 | 51.235 | 48.755 | 50.14 | 1,280,788 | +1.83% |
| 2026-07-09 | 45.83 | 49.31 | 45.62 | 49.24 | 1,410,820 | +3.10% |
| 2026-07-08 | 50.03 | 50.32 | 47.235 | 47.76 | 1,275,103 | -5.16% |
| 2026-07-07 | 51.39 | 52.5 | 50.27 | 50.36 | 1,086,181 | +0.30% |
| 2026-07-06 | 48.585 | 50.4 | 47.61 | 50.21 | 762,743 | +1.74% |
| 2026-07-02 | 49 | 50.33 | 48.5 | 49.35 | 1,352,718 | +0.96% |
| 2026-07-01 | 46 | 50.24 | 45.8 | 48.88 | 1,249,390 | +7.74% |
| 2026-06-30 | 44.87 | 46.25 | 44.42 | 45.37 | 932,383 | -1.63% |
| 2026-06-29 | 44.97 | 46.775 | 44 | 46.12 | 1,273,466 | +4.58% |
| 2026-06-26 | 42.35 | 44.47 | 42.35 | 44.1 | 1,102,375 | +5.70% |
| 2026-06-25 | 42.29 | 43.48 | 41.2 | 41.72 | 1,538,394 | -2.07% |
| 2026-06-24 | 40.21 | 42.76 | 40.16 | 42.6 | 1,372,787 | +5.37% |
| 2026-06-23 | 42.51 | 43.3 | 40.25 | 40.43 | 1,531,394 | -3.42% |
| 2026-06-22 | 42.36 | 43.349 | 41.07 | 41.86 | 1,225,673 | -1.48% |
| 2026-06-18 | 41.44 | 42.8 | 40.51 | 42.49 | 3,175,618 | +1.05% |
| 2026-06-17 | 44.385 | 45.21 | 41.85 | 42.05 | 1,581,317 | -5.60% |
| 2026-06-16 | 45.05 | 45.96 | 44.01 | 44.545 | 1,771,333 | -2.29% |
| 2026-06-15 | 46.61 | 47.59 | 45.24 | 45.59 | 1,785,363 | -0.70% |
| 2026-06-12 | 44.56 | 46.94 | 43.46 | 45.91 | 1,253,214 | +4.18% |
| 2026-06-11 | 45 | 45.66 | 42.66 | 44.07 | 2,360,668 | -4.63% |
| 2026-06-10 | 46.93 | 48.8 | 46.1 | 46.21 | 1,503,433 | -4.17% |
| 2026-06-09 | 47.23 | 49.35 | 46.9 | 48.22 | 1,769,488 | +0.02% |
| 2026-06-08 | 47.71 | 51.18 | 47.46 | 48.21 | 2,832,770 | -7.98% |
| 2026-06-05 | 53.06 | 54.259 | 51.33 | 52.39 | 1,616,109 | -2.44% |
| 2026-06-04 | 55.88 | 57.19 | 53.6 | 53.7 | 1,337,188 | -2.50% |
| 2026-06-03 | 57.84 | 59.705 | 54.92 | 55.075 | 1,554,410 | -3.50% |
| 2026-06-02 | 59.785 | 60.23 | 56.357 | 57.07 | 1,820,923 | -8.75% |
| 2026-06-01 | 58.174 | 62.97 | 56.75 | 62.54 | 2,212,649 | +11.56% |
| 2026-05-29 | 53.63 | 58.2 | 51.4 | 56.06 | 2,995,179 | +6.48% |
| 2026-05-28 | 53.26 | 55 | 52.42 | 52.65 | 1,805,394 | -1.52% |
| 2026-05-27 | 54.35 | 56.607 | 53.32 | 53.46 | 1,782,913 | -3.38% |
| 2026-05-26 | 52.786 | 55.965 | 52.27 | 55.33 | 1,890,262 | +4.02% |
| 2026-05-22 | 55.2 | 57.93 | 53.09 | 53.19 | 1,866,737 | -3.71% |
| 2026-05-21 | 54.21 | 56.265 | 52.9 | 55.24 | 1,604,632 | +0.82% |
| 2026-05-20 | 53.02 | 55.07 | 52.43 | 54.79 | 2,030,758 | +2.56% |
| 2026-05-19 | 56.86 | 57.59 | 52.405 | 53.42 | 2,830,530 | -4.18% |
| 2026-05-18 | 55.72 | 58.53 | 54.9 | 55.75 | 2,571,761 | +1.98% |
| 2026-05-15 | 53.29 | 55.745 | 52.3 | 54.67 | 3,519,061 | +3.72% |
| 2026-05-14 | 55.25 | 56.02 | 52.07 | 52.71 | 4,837,473 | -4.72% |
| 2026-05-13 | 55.88 | 58.76 | 51.6 | 55.32 | 11,117,898 | -27.10% |