Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.400	15.400	15.400	15.400	15.400	100
2023-02-06	15.420	15.420	15.220	15.220	15.220	129
2023-02-03	15.900	15.900	15.870	15.870	15.870	170
2023-02-02	15.850	16.340	15.850	16.220	16.220	628
2023-01-30	14.730	14.730	14.730	14.730	14.730	30
2023-01-23	15.390	15.390	15.180	15.180	15.180	7
2023-01-20	14.350	14.690	14.350	14.690	14.690	2
2023-01-19	14.260	14.260	14.260	14.260	14.260	1
2023-01-16	13.960	13.960	13.960	13.960	13.960	1
2023-01-13	13.380	13.380	13.380	13.380	13.380	30
2023-01-12	13.380	13.380	13.380	13.380	13.380	100
2023-01-11	13.450	13.450	13.430	13.430	13.430	30
2023-01-10	13.570	13.570	13.570	13.570	13.570	1
2023-01-09	13.410	13.410	13.410	13.410	13.410	30
2023-01-05	13.410	13.460	13.410	13.460	13.460	62
2023-01-04	14.200	14.280	14.070	14.110	14.110	78
2023-01-02	12.000	12.000	12.000	12.000	12.000	1
2022-12-28	12.620	12.620	12.620	12.620	12.620	8
2022-12-26	13.400	13.400	13.400	13.400	13.400	1
2022-12-22	13.400	13.430	13.400	13.430	13.430	42
2022-12-21	14.090	14.120	14.060	14.060	14.060	5
2022-12-14	15.120	15.220	15.120	15.220	15.220	154
2022-12-12	14.600	14.600	14.600	14.600	14.600	4
2022-12-08	14.050	14.050	14.050	14.050	14.050	15
2022-12-06	14.420	14.420	14.420	14.420	14.420	1
2022-12-05	15.450	15.450	15.260	15.260	15.260	121
2022-12-02	15.800	15.840	15.630	15.630	15.630	6,602
2022-11-22	14.320	14.320	14.320	14.320	14.320	20
2022-11-21	14.920	14.920	14.920	14.920	14.920	6,399
2022-11-17	15.300	16.000	15.300	15.760	15.760	753
2022-11-16	15.520	15.750	15.520	15.750	15.750	191
2022-11-14	15.200	15.530	15.200	15.530	15.530	1,300
2022-11-11	14.910	15.200	14.910	15.200	15.200	11
2022-11-10	11.960	15.000	11.960	14.650	14.650	3,281
2022-11-08	11.940	11.940	11.940	11.940	11.940	14
2022-11-07	11.510	11.810	11.310	11.790	11.790	430
2022-11-01	14.450	14.450	14.400	14.400	14.400	963
2022-10-31	14.810	15.000	14.720	14.720	14.720	564
2022-10-28	14.810	14.810	14.810	14.810	14.810	10
2022-10-27	14.810	14.810	14.810	14.810	14.810	44
2022-10-26	14.760	14.810	14.760	14.810	14.810	151
2022-10-25	14.650	15.060	14.650	15.060	15.060	179
2022-10-24	13.500	13.600	13.500	13.600	13.600	88
2022-10-21	12.990	13.500	12.990	13.500	13.500	103
2022-10-20	12.870	13.740	12.840	13.740	13.740	360
2022-10-19	12.910	12.910	12.820	12.820	12.820	40
2022-10-18	13.570	13.570	13.570	13.570	13.570	90
2022-10-17	12.870	13.120	12.870	13.120	13.120	51
2022-10-14	13.290	13.290	12.870	12.870	12.870	647
2022-10-13	12.520	12.760	12.520	12.720	12.720	873
2022-10-06	14.780	14.780	14.770	14.770	14.770	2,005
2022-10-04	14.200	14.310	14.200	14.310	14.310	65
2022-10-03	13.450	13.530	13.180	13.530	13.530	10,282
2022-09-30	14.000	14.750	14.000	14.170	14.170	1,898
2022-09-27	12.980	12.980	12.980	12.980	12.980	6
2022-09-23	12.860	12.860	12.660	12.760	12.760	212
2022-09-21	14.110	14.110	14.110	14.110	14.110	1,751
2022-09-20	14.180	14.180	14.110	14.110	14.110	2
2022-09-19	13.680	14.650	13.680	14.650	14.650	1,022
2022-09-16	12.860	12.860	12.860	12.860	12.860	2,250

← NewerPage 13 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.