Wix.com Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 26.580 | 28.830 | 26.580 | 28.830 | 28.830 | 4,907 |
| 2024-05-31 | 28.760 | 28.760 | 27.210 | 27.720 | 27.720 | 93 |
| 2024-05-29 | 28.500 | 28.740 | 28.500 | 28.700 | 28.700 | 89 |
| 2024-05-28 | 28.750 | 28.750 | 28.380 | 28.380 | 28.380 | 1,379 |
| 2024-05-27 | 28.520 | 28.520 | 28.520 | 28.520 | 28.520 | 46 |
| 2024-05-24 | 29.020 | 29.020 | 28.710 | 28.710 | 28.710 | 7,349 |
| 2024-05-23 | 28.620 | 28.620 | 28.190 | 28.190 | 28.190 | 313 |
| 2024-05-22 | 29.850 | 29.850 | 28.230 | 28.770 | 28.770 | 1,278 |
| 2024-05-21 | 28.600 | 29.280 | 28.600 | 29.280 | 29.280 | 1,617 |
| 2024-05-20 | 24.240 | 28.800 | 24.240 | 28.600 | 28.600 | 1,225 |
| 2024-05-15 | 22.900 | 23.530 | 22.900 | 23.530 | 23.530 | 139 |
| 2024-05-14 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 11 |
| 2024-05-07 | 20.500 | 20.500 | 20.440 | 20.440 | 20.440 | 28 |
| 2024-05-02 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 7 |
| 2024-04-25 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 25 |
| 2024-04-16 | 21.720 | 21.720 | 21.720 | 21.720 | 21.720 | 3 |
| 2024-04-12 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 30 |
| 2024-04-11 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 25 |
| 2024-04-08 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 15 |
| 2024-04-05 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 50 |
| 2024-04-03 | 23.230 | 23.320 | 23.230 | 23.320 | 23.320 | 14 |
| 2024-03-28 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 248 |
| 2024-03-27 | 23.050 | 23.050 | 22.520 | 22.520 | 22.520 | 1,010 |
| 2024-03-26 | 23.020 | 23.260 | 23.020 | 23.020 | 23.020 | 1,028 |
| 2024-03-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10 |
| 2024-03-20 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 3 |
| 2024-03-18 | 23.040 | 23.280 | 23.040 | 23.240 | 23.240 | 1,090 |
| 2024-03-13 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 2 |
| 2024-03-12 | 23.320 | 23.480 | 23.320 | 23.480 | 23.480 | 39 |
| 2024-03-08 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 3 |
| 2024-03-07 | 23.360 | 23.480 | 23.340 | 23.480 | 23.480 | 980 |
| 2024-03-04 | 23.220 | 23.220 | 23.180 | 23.180 | 23.180 | 30 |
| 2024-03-01 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 50 |
| 2024-02-29 | 23.210 | 23.210 | 23.210 | 23.210 | 23.210 | 20 |
| 2024-02-28 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 6 |
| 2024-02-27 | 22.640 | 22.640 | 22.440 | 22.480 | 22.480 | 181 |
| 2024-02-26 | 22.280 | 22.480 | 22.280 | 22.480 | 22.480 | 864 |
| 2024-02-23 | 22.600 | 22.600 | 22.280 | 22.280 | 22.280 | 590 |
| 2024-02-22 | 22.940 | 22.940 | 22.220 | 22.220 | 22.220 | 432 |
| 2024-02-21 | 21.610 | 23.060 | 21.610 | 21.840 | 21.840 | 839 |
| 2024-02-20 | 20.840 | 21.250 | 20.840 | 21.250 | 21.250 | 721 |
| 2024-02-16 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 140 |
| 2024-02-15 | 20.560 | 21.460 | 20.560 | 21.460 | 21.460 | 62 |
| 2024-02-14 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 10 |
| 2024-02-09 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | 150 |
| 2024-02-08 | 22.100 | 22.100 | 22.060 | 22.060 | 22.060 | 216 |
| 2024-02-07 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 150 |
| 2024-02-06 | 21.350 | 21.350 | 21.280 | 21.280 | 21.280 | 155 |
| 2024-02-05 | 21.180 | 21.180 | 21.180 | 21.180 | 21.180 | 30 |
| 2024-02-02 | 21.080 | 21.080 | 21.080 | 21.080 | 21.080 | 230 |
| 2024-02-01 | 20.920 | 21.060 | 20.820 | 20.820 | 20.820 | 376 |
| 2024-01-31 | 21.020 | 21.120 | 21.020 | 21.120 | 21.120 | 51 |
| 2024-01-30 | 21.280 | 21.280 | 21.280 | 21.280 | 21.280 | 20 |
| 2024-01-29 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | 10 |
| 2024-01-26 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 130 |
| 2024-01-25 | 20.740 | 20.840 | 20.550 | 20.550 | 20.550 | 282 |
| 2024-01-24 | 21.350 | 21.350 | 21.140 | 21.140 | 21.140 | 299 |
| 2024-01-23 | 21.400 | 21.400 | 21.360 | 21.360 | 21.360 | 215 |
| 2024-01-22 | 21.000 | 21.760 | 21.000 | 21.640 | 21.640 | 1,910 |
| 2024-01-19 | 21.320 | 21.320 | 20.780 | 20.840 | 20.840 | 160 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.