Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	10.220	10.220	9.860	9.860	9.860	26
2022-05-31	10.080	10.080	10.080	10.080	10.080	1,406
2022-05-27	10.560	10.570	10.490	10.560	10.560	222
2022-05-26	10.270	10.270	10.270	10.270	10.270	20
2022-05-25	10.270	10.270	10.270	10.270	10.270	20
2022-05-24	9.900	10.160	9.900	10.060	10.060	1,573
2022-05-23	10.810	10.810	10.570	10.710	10.710	1,908
2022-05-20	11.240	11.240	10.600	10.810	10.810	660
2022-05-19	11.320	11.320	11.320	11.320	11.320	1,548
2022-05-18	10.500	10.500	10.380	10.380	10.380	77
2022-05-17	11.000	11.170	11.000	11.150	11.150	926
2022-05-13	11.980	11.980	11.580	11.880	11.880	45
2022-05-12	10.060	10.800	9.900	10.800	10.800	3,656
2022-05-11	10.420	10.500	10.000	10.000	10.000	218
2022-05-10	11.000	11.010	11.000	11.010	11.010	511
2022-05-09	11.820	11.820	11.180	11.180	11.180	2,716
2022-05-06	12.320	12.320	12.000	12.200	12.200	606
2022-05-04	13.610	13.610	13.610	13.610	13.610	440
2022-05-03	13.310	13.400	13.120	13.120	13.120	6,321
2022-05-02	12.590	13.310	12.590	13.310	13.310	60
2022-04-29	13.000	13.020	12.610	12.620	12.620	7,237
2022-04-28	13.200	13.270	13.200	13.270	13.270	695
2022-04-27	12.620	12.630	12.430	12.430	12.430	37
2022-04-26	13.300	13.300	13.150	13.150	13.150	4
2022-04-25	13.000	13.480	13.000	13.460	13.460	223
2022-04-22	13.200	13.200	13.010	13.010	13.010	1,801
2022-04-20	14.500	14.500	13.770	13.770	13.770	2
2022-04-19	14.710	14.710	14.580	14.580	14.580	16
2022-04-18	14.000	14.000	13.650	13.670	13.670	2,124
2022-04-14	14.500	14.500	14.120	14.120	14.120	1,591
2022-04-13	14.990	14.990	14.990	14.990	14.990	78
2022-04-11	14.500	15.030	14.200	15.030	15.030	368
2022-04-08	15.500	15.500	14.740	14.820	14.820	58
2022-04-07	15.580	15.580	15.580	15.580	15.580	1
2022-04-06	16.420	16.420	15.560	15.610	15.610	2,077
2022-04-05	17.000	17.000	16.750	16.750	16.750	43
2022-04-04	16.820	16.840	16.700	16.790	16.790	369
2022-04-01	16.240	16.970	16.240	16.550	16.550	2,414
2022-03-31	16.400	16.400	16.220	16.340	16.340	59
2022-03-30	16.600	16.830	16.600	16.830	16.830	66
2022-03-29	15.910	16.770	15.910	16.770	16.770	1,657
2022-03-28	15.090	15.340	15.000	15.340	15.340	3,241
2022-03-25	16.550	16.550	15.090	15.090	15.090	4,041
2022-03-24	15.270	16.000	15.270	16.000	16.000	1,657
2022-03-23	14.980	14.980	14.980	14.980	14.980	100
2022-03-22	15.100	15.450	15.100	15.390	15.390	783
2022-03-21	14.980	15.230	14.620	14.620	14.620	696
2022-03-18	15.000	15.200	14.560	14.560	14.560	1,030
2022-03-17	14.350	14.480	14.320	14.390	14.390	196
2022-03-16	13.790	14.350	13.790	14.350	14.350	909
2022-03-15	12.990	13.400	12.900	13.370	13.370	240
2022-03-14	12.990	12.990	12.990	12.990	12.990	1
2022-03-11	13.220	13.220	12.920	13.020	13.020	1,316
2022-03-10	13.260	13.380	13.160	13.220	13.220	225
2022-03-09	13.920	13.920	12.840	13.380	13.380	7,318
2022-03-08	13.000	13.800	12.670	12.670	12.670	6,922
2022-03-07	12.310	12.940	11.980	12.890	12.890	2,652
2022-03-04	13.270	13.270	12.310	12.310	12.310	7,323
2022-03-03	13.380	13.380	13.170	13.270	13.270	2,049
2022-03-02	15.160	15.160	14.360	14.360	14.360	2,572

← NewerPage 15 of 17 · 992 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.