Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	12.970	13.390	12.870	13.390	13.390	390
2022-09-13	12.240	12.530	12.240	12.530	12.530	289
2022-09-12	10.180	12.400	10.180	12.400	12.400	374
2022-09-05	10.400	10.400	10.290	10.290	10.290	25
2022-09-02	10.780	10.780	10.400	10.400	10.400	24,900
2022-09-01	10.800	10.800	10.800	10.800	10.800	680
2022-08-31	11.340	11.340	11.070	11.070	11.070	210
2022-08-25	11.550	11.720	11.550	11.720	11.720	18
2022-08-24	11.620	11.640	11.550	11.550	11.550	523
2022-08-23	11.430	11.480	11.430	11.480	11.480	89
2022-08-22	11.560	11.560	11.560	11.560	11.560	400
2022-08-18	12.450	12.590	12.440	12.530	12.530	509
2022-08-17	12.700	12.700	12.700	12.700	12.700	1
2022-08-16	13.430	13.430	12.740	12.840	12.840	28
2022-08-15	13.090	13.220	13.090	13.150	13.150	108
2022-08-12	13.000	13.090	13.000	13.090	13.090	270
2022-08-11	13.590	13.640	12.950	12.950	12.950	833
2022-08-10	12.230	12.940	12.230	12.940	12.940	15
2022-08-09	12.290	12.290	11.610	11.850	11.850	17,857
2022-08-08	12.390	12.390	12.290	12.290	12.290	51
2022-08-05	11.700	12.230	11.700	12.230	12.230	2,159
2022-08-03	11.560	11.560	11.560	11.560	11.560	1,560
2022-08-01	10.510	10.510	10.510	10.510	10.510	4,380
2022-07-29	10.240	10.240	10.240	10.240	10.240	5
2022-07-28	10.000	10.310	10.000	10.250	10.250	874
2022-07-27	10.070	10.070	10.070	10.070	10.070	1
2022-07-26	10.110	10.170	10.070	10.070	10.070	322
2022-07-25	10.680	10.680	10.680	10.680	10.680	2,410
2022-07-21	12.290	12.290	12.290	12.290	12.290	680
2022-07-20	11.920	12.220	11.920	12.220	12.220	5,777
2022-07-19	11.270	11.270	11.260	11.260	11.260	15
2022-07-18	11.280	11.280	11.040	11.040	11.040	2,322
2022-07-15	10.710	10.990	10.710	10.960	10.960	42
2022-07-14	10.920	10.920	10.920	10.920	10.920	950
2022-07-13	11.450	11.610	11.450	11.610	11.610	321
2022-07-11	11.440	11.440	11.440	11.440	11.440	130
2022-07-08	12.360	12.360	12.360	12.360	12.360	250
2022-07-07	12.590	12.590	12.590	12.590	12.590	81
2022-07-06	12.800	12.800	12.740	12.740	12.740	25
2022-07-05	12.420	12.810	12.420	12.810	12.810	5,040
2022-07-01	11.860	12.040	11.860	11.900	11.900	6,725
2022-06-30	11.210	11.380	11.210	11.360	11.360	33
2022-06-29	11.330	11.330	11.330	11.330	11.330	10
2022-06-28	11.550	11.550	11.550	11.550	11.550	100
2022-06-27	11.980	11.980	11.800	11.820	11.820	5,965
2022-06-24	11.960	11.980	11.960	11.980	11.980	984
2022-06-23	10.490	11.500	10.490	11.500	11.500	549
2022-06-22	10.320	10.320	10.320	10.320	10.320	1
2022-06-21	10.400	10.400	10.400	10.400	10.400	800
2022-06-17	10.300	10.360	10.300	10.320	10.320	113
2022-06-15	9.300	10.370	9.300	10.370	10.370	5,652
2022-06-13	9.290	9.350	9.290	9.300	9.300	3,179
2022-06-10	9.600	9.600	9.600	9.600	9.600	871
2022-06-09	9.940	9.950	9.940	9.950	9.950	402
2022-06-08	9.880	10.280	9.880	10.270	10.270	15
2022-06-07	9.550	9.660	9.550	9.640	9.640	191
2022-06-06	9.390	9.510	9.350	9.370	9.370	3,034
2022-06-03	9.390	9.390	9.390	9.390	9.390	961
2022-06-02	9.970	10.560	9.850	10.460	10.460	789
2022-06-01	10.220	10.220	9.860	9.860	9.860	26

← NewerPage 14 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.