Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	12.520	12.520	12.050	12.050	12.050	8
2023-07-06	12.400	12.590	12.380	12.590	12.590	627
2023-07-03	13.310	13.310	13.310	13.310	13.310	1
2023-06-30	12.600	12.600	12.600	12.600	12.600	44
2023-06-29	12.360	12.360	12.360	12.360	12.360	4
2023-06-28	12.640	12.670	12.640	12.670	12.670	150
2023-06-27	12.230	12.230	12.050	12.050	12.050	4
2023-06-26	12.390	12.390	12.230	12.230	12.230	71
2023-06-23	13.990	13.990	12.390	12.390	12.390	76
2023-06-15	13.570	14.020	13.570	14.020	14.020	18
2023-06-14	13.350	13.840	13.350	13.690	13.690	271
2023-06-13	12.680	12.680	12.680	12.680	12.680	1
2023-06-12	12.160	12.410	11.490	12.410	12.410	420
2023-06-09	12.120	12.280	12.050	12.050	12.050	58
2023-06-07	12.480	12.480	12.110	12.120	12.120	599
2023-06-06	12.710	12.710	12.710	12.710	12.710	1
2023-06-02	12.560	12.770	12.560	12.770	12.770	15
2023-06-01	12.690	12.690	12.690	12.690	12.690	38
2023-05-31	12.770	12.790	12.770	12.790	12.790	37
2023-05-29	13.190	13.190	13.190	13.190	13.190	7
2023-05-26	12.880	12.890	12.880	12.890	12.890	101
2023-05-24	13.040	13.040	12.920	12.920	12.920	60
2023-05-19	13.070	13.070	13.020	13.020	13.020	22
2023-05-18	13.560	13.560	13.560	13.560	13.560	10
2023-05-15	12.710	12.710	12.710	12.710	12.710	1
2023-05-12	12.460	12.460	12.320	12.450	12.450	91
2023-05-08	13.170	13.170	13.070	13.070	13.070	7
2023-05-05	12.470	12.610	12.470	12.590	12.590	366
2023-05-04	13.210	13.210	12.800	12.950	12.950	401
2023-05-03	14.280	14.280	13.090	13.200	13.200	112
2023-05-02	14.210	14.210	14.210	14.210	14.210	6
2023-04-25	14.750	14.750	14.570	14.570	14.570	839
2023-04-24	14.800	14.900	14.800	14.900	14.900	762
2023-04-18	15.370	15.370	15.320	15.320	15.320	255
2023-04-17	14.970	15.030	14.870	15.000	15.000	24
2023-04-14	14.820	14.820	14.580	14.760	14.760	1,082
2023-04-13	15.140	15.140	15.140	15.140	15.140	1
2023-04-12	15.030	15.030	14.700	14.700	14.700	97
2023-04-10	17.490	17.490	17.490	17.490	17.490	14
2023-04-05	16.240	16.240	16.060	16.060	16.060	102
2023-04-04	16.700	17.240	16.700	17.240	17.240	303
2023-04-03	16.540	16.540	16.340	16.340	16.340	411
2023-03-30	16.120	16.480	16.120	16.320	16.320	12
2023-03-29	16.280	16.280	16.280	16.280	16.280	8
2023-03-27	16.560	16.560	16.560	16.560	16.560	100
2023-03-23	17.040	17.040	17.040	17.040	17.040	1
2023-03-22	16.480	16.500	16.480	16.500	16.500	12
2023-03-17	15.620	15.620	15.620	15.620	15.620	70
2023-03-16	15.500	15.500	15.500	15.500	15.500	1
2023-03-09	15.420	15.420	15.420	15.420	15.420	400
2023-03-08	15.810	16.110	15.810	15.950	15.950	103
2023-03-07	16.620	16.800	16.000	16.000	16.000	815
2023-03-06	16.160	16.160	16.160	16.160	16.160	7
2023-03-03	16.220	16.220	16.160	16.160	16.160	189
2023-03-01	15.530	15.550	15.180	15.180	15.180	26
2023-02-27	15.540	15.540	15.520	15.520	15.520	25
2023-02-24	15.730	15.730	15.390	15.540	15.540	520
2023-02-22	15.960	16.020	15.810	15.910	15.910	5,353
2023-02-17	14.610	14.610	14.610	14.610	14.610	30
2023-02-14	14.300	15.270	14.300	15.270	15.270	858

← NewerPage 12 of 17 · 986 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.