Wix.com Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	20.520	20.520	20.440	20.440	20.440	300
2024-01-17	20.420	20.540	20.420	20.540	20.540	113
2024-01-16	20.420	20.420	20.420	20.420	20.420	2
2024-01-12	20.400	20.400	20.400	20.400	20.400	1
2024-01-11	20.240	20.240	20.240	20.240	20.240	100
2024-01-10	20.140	20.140	20.140	20.140	20.140	2
2024-01-05	19.080	19.080	19.080	19.080	19.080	128
2024-01-04	19.080	19.080	19.080	19.080	19.080	1
2023-12-26	19.740	19.740	19.740	19.740	19.740	100
2023-12-21	20.140	20.140	19.500	19.500	19.500	256
2023-12-20	19.230	19.820	19.230	19.820	19.820	308
2023-12-19	19.230	19.230	19.230	19.230	19.230	5
2023-12-08	16.980	17.040	16.930	16.930	16.930	164
2023-12-05	17.460	17.460	17.460	17.460	17.460	1
2023-12-04	17.490	17.640	17.490	17.640	17.640	164
2023-11-30	16.600	16.630	16.600	16.630	16.630	300
2023-11-27	15.900	15.900	15.900	15.900	15.900	100
2023-11-16	14.700	15.180	14.700	15.180	15.180	68
2023-11-14	14.900	14.900	14.900	14.900	14.900	53
2023-11-13	14.300	14.300	14.300	14.300	14.300	33
2023-11-09	13.970	14.300	13.970	14.300	14.300	416
2023-11-03	13.010	13.010	13.010	13.010	13.010	200
2023-11-01	13.010	13.010	13.010	13.010	13.010	20
2023-10-20	13.880	13.880	13.880	13.880	13.880	265
2023-10-16	14.190	14.190	14.190	14.190	14.190	18
2023-10-11	14.630	14.630	14.630	14.630	14.630	18
2023-10-09	14.990	15.090	14.820	15.090	15.090	35
2023-10-06	15.160	15.460	15.160	15.460	15.460	44
2023-10-04	15.150	15.150	15.150	15.150	15.150	57
2023-10-03	15.450	15.450	15.080	15.080	15.080	121
2023-10-02	15.300	15.380	15.300	15.380	15.380	2
2023-09-27	15.040	15.060	15.040	15.060	15.060	2
2023-09-21	14.760	14.760	14.760	14.760	14.760	17
2023-09-18	15.170	15.220	15.170	15.220	15.220	25
2023-09-12	15.640	15.640	15.640	15.640	15.640	38
2023-09-11	15.510	15.510	15.510	15.510	15.510	450
2023-09-08	15.700	15.700	15.700	15.700	15.700	200
2023-09-06	16.120	16.120	16.120	16.120	16.120	6,000
2023-09-04	15.840	15.840	15.840	15.840	15.840	60
2023-09-01	16.410	16.410	16.160	16.200	16.200	164
2023-08-31	16.000	16.190	15.190	15.190	15.190	137
2023-08-30	15.480	15.660	15.480	15.660	15.660	482
2023-08-24	15.000	15.000	15.000	15.000	15.000	7
2023-08-22	14.400	14.670	14.400	14.670	14.670	132
2023-08-18	14.160	14.160	14.160	14.160	14.160	18
2023-08-16	14.910	14.910	14.910	14.910	14.910	100
2023-08-08	15.000	15.000	15.000	15.000	15.000	100
2023-08-07	15.500	15.500	15.500	15.500	15.500	50
2023-08-03	15.960	15.960	15.960	15.960	15.960	70
2023-08-02	14.430	14.430	14.430	14.430	14.430	6
2023-08-01	14.710	14.860	14.710	14.860	14.860	164
2023-07-31	14.600	14.600	14.600	14.600	14.600	10
2023-07-27	13.840	13.840	13.840	13.840	13.840	125
2023-07-25	13.410	13.410	13.410	13.410	13.410	1
2023-07-24	13.280	13.280	13.280	13.280	13.280	260
2023-07-21	13.410	13.440	13.410	13.440	13.440	62
2023-07-20	13.580	13.580	13.570	13.570	13.570	101
2023-07-17	13.310	13.310	13.310	13.310	13.310	1
2023-07-12	12.580	12.610	12.430	12.610	12.610	8
2023-07-10	12.420	12.420	12.420	12.420	12.420	20

← NewerPage 11 of 17 · 991 trading daysOlder →

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.