Wix.com Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.460 | 8.770 | 8.460 | 8.730 | 8.730 | 655 |
| 2026-07-23 | 8.210 | 8.330 | 8.040 | 8.330 | 8.330 | 869 |
| 2026-07-22 | 8.490 | 8.490 | 8.260 | 8.270 | 8.270 | 1,138 |
| 2026-07-21 | 9.200 | 9.200 | 8.620 | 8.620 | 8.620 | 779 |
| 2026-07-20 | 8.990 | 9.100 | 8.990 | 9.100 | 9.100 | 304 |
| 2026-07-17 | 8.810 | 8.810 | 8.700 | 8.740 | 8.740 | 5,968 |
| 2026-07-16 | 9.050 | 9.050 | 8.890 | 8.970 | 8.970 | 79 |
| 2026-07-15 | 9.040 | 9.070 | 9.040 | 9.070 | 9.070 | 329 |
| 2026-07-14 | 8.660 | 8.910 | 8.660 | 8.790 | 8.790 | 859 |
| 2026-07-13 | 8.760 | 8.910 | 8.760 | 8.910 | 8.910 | 310 |
| 2026-07-10 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 24 |
| 2026-07-09 | 8.350 | 8.360 | 8.340 | 8.340 | 8.340 | 845 |
| 2026-07-08 | 8.790 | 8.790 | 8.160 | 8.160 | 8.160 | 231 |
| 2026-07-07 | 8.820 | 8.820 | 8.790 | 8.790 | 8.790 | 332 |
| 2026-07-06 | 8.350 | 8.590 | 8.350 | 8.530 | 8.530 | 222 |
| 2026-07-03 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1 |
| 2026-07-02 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 973 |
| 2026-07-01 | 8.000 | 8.570 | 8.000 | 8.570 | 8.570 | 610 |
| 2026-06-30 | 7.920 | 7.920 | 7.780 | 7.780 | 7.780 | 448 |
| 2026-06-29 | 7.770 | 7.990 | 7.770 | 7.990 | 7.990 | 563 |
| 2026-06-26 | 7.480 | 7.640 | 7.480 | 7.620 | 7.620 | 1,597 |
| 2026-06-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 839 |
| 2026-06-24 | 7.220 | 7.310 | 7.220 | 7.310 | 7.310 | 2 |
| 2026-06-23 | 7.070 | 7.100 | 7.000 | 7.000 | 7.000 | 67 |
| 2026-06-22 | 7.310 | 7.310 | 7.110 | 7.130 | 7.130 | 7,469 |
| 2026-06-19 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2026-06-18 | 7.250 | 7.370 | 7.250 | 7.370 | 7.370 | 20,429 |
| 2026-06-17 | 7.440 | 7.440 | 7.370 | 7.370 | 7.370 | 87 |
| 2026-06-16 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 876 |
| 2026-06-15 | 7.980 | 7.980 | 7.710 | 7.710 | 7.710 | 663 |
| 2026-06-12 | 7.660 | 7.940 | 7.610 | 7.710 | 7.710 | 1,315 |
| 2026-06-11 | 7.840 | 7.840 | 7.380 | 7.380 | 7.380 | 5,350 |
| 2026-06-10 | 8.460 | 8.460 | 8.000 | 8.000 | 8.000 | 205 |
| 2026-06-09 | 8.230 | 8.370 | 8.230 | 8.370 | 8.370 | 24,584 |
| 2026-06-08 | 7.960 | 8.530 | 7.960 | 8.430 | 8.430 | 1,167 |
| 2026-06-05 | 9.280 | 9.280 | 9.120 | 9.120 | 9.120 | 526 |
| 2026-06-03 | 9.510 | 9.510 | 9.360 | 9.390 | 9.390 | 4,335 |
| 2026-06-02 | 10.480 | 10.480 | 9.570 | 9.570 | 9.570 | 873 |
| 2026-06-01 | 10.000 | 10.370 | 10.000 | 10.370 | 10.370 | 333 |
| 2026-05-29 | 9.030 | 9.660 | 8.940 | 9.640 | 9.640 | 2,020 |
| 2026-05-28 | 9.330 | 9.330 | 8.960 | 8.960 | 8.960 | 3,981 |
| 2026-05-27 | 9.400 | 9.400 | 9.230 | 9.230 | 9.230 | 239 |
| 2026-05-26 | 8.970 | 9.300 | 8.970 | 9.300 | 9.300 | 15,036 |
| 2026-05-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2026-05-22 | 9.430 | 9.430 | 8.940 | 8.940 | 8.940 | 961 |
| 2026-05-21 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 194 |
| 2026-05-20 | 8.830 | 9.170 | 8.830 | 9.170 | 9.170 | 478 |
| 2026-05-19 | 9.140 | 9.170 | 8.950 | 9.020 | 9.020 | 537 |
| 2026-05-18 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 123 |
| 2026-05-15 | 9.040 | 9.400 | 8.950 | 9.400 | 9.400 | 758 |
| 2026-05-14 | 9.350 | 9.350 | 8.800 | 8.800 | 8.800 | 3,475 |
| 2026-05-13 | 12.010 | 12.010 | 8.530 | 9.350 | 9.350 | 13,008 |
| 2026-05-12 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 129 |
| 2026-05-11 | 12.950 | 12.950 | 12.780 | 12.780 | 12.780 | 238 |
| 2026-05-08 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | 423 |
| 2026-05-07 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 383 |
| 2026-05-06 | 12.260 | 12.260 | 12.260 | 12.260 | 12.260 | 290 |
| 2026-05-05 | 12.570 | 12.570 | 12.570 | 12.570 | 12.570 | 271 |
| 2026-05-04 | 13.280 | 13.280 | 13.110 | 13.110 | 13.110 | 301 |
| 2026-04-30 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 297 |
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.