Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.420	16.420	15.320	15.320	15.320	222
2026-01-28	16.340	16.340	16.250	16.250	16.250	283
2026-01-27	15.660	15.660	15.300	15.300	15.300	206
2026-01-26	15.070	15.690	15.070	15.680	15.680	218
2026-01-23	15.570	15.660	15.440	15.440	15.440	8,239
2026-01-22	14.930	14.930	14.800	14.800	14.800	136
2026-01-21	13.770	14.080	13.770	13.960	13.960	163
2026-01-20	14.300	14.300	13.770	13.770	13.770	599
2026-01-19	14.470	14.600	14.470	14.600	14.600	1,081
2026-01-16	15.000	15.000	14.400	14.430	14.430	2,143
2026-01-15	15.500	15.500	15.050	15.050	15.050	98
2026-01-14	16.120	16.120	15.600	15.680	15.680	155
2026-01-13	16.370	16.370	15.900	16.100	16.100	412
2026-01-12	16.680	16.720	16.660	16.720	16.720	788
2026-01-09	17.380	17.380	17.300	17.300	17.300	50
2026-01-08	17.650	17.650	17.650	17.650	17.650	104
2026-01-07	18.230	18.340	18.230	18.340	18.340	62
2026-01-06	18.040	18.040	18.040	18.040	18.040	32
2026-01-05	18.370	18.380	18.350	18.380	18.380	787
2026-01-02	18.860	18.860	18.700	18.700	18.700	145
2025-12-30	19.100	19.100	19.100	19.100	19.100	89
2025-12-29	19.520	19.520	19.420	19.490	19.490	526
2025-12-26	19.380	19.560	19.380	19.560	19.560	104
2025-12-23	19.400	19.400	19.280	19.380	19.380	73
2025-12-22	19.500	19.700	19.500	19.700	19.700	271
2025-12-19	19.100	19.220	19.100	19.220	19.220	58
2025-12-18	19.560	19.560	19.060	19.060	19.060	600
2025-12-17	19.320	19.360	19.320	19.360	19.360	252
2025-12-16	18.780	18.780	18.780	18.780	18.780	121
2025-12-15	17.600	17.600	17.580	17.580	17.580	165
2025-12-12	18.520	18.520	18.520	18.520	18.520	1
2025-12-11	19.180	19.180	18.740	18.740	18.740	381
2025-12-10	19.020	19.280	18.800	19.280	19.280	559
2025-12-09	18.320	19.140	18.320	19.060	19.060	521
2025-12-08	18.520	18.520	18.280	18.280	18.280	227
2025-12-05	18.280	18.550	18.200	18.200	18.200	169
2025-12-04	18.220	18.380	18.220	18.220	18.220	468
2025-12-03	18.240	18.240	18.060	18.200	18.200	230
2025-12-02	16.980	17.240	16.800	17.240	17.240	86
2025-12-01	17.000	17.320	16.800	16.980	16.980	148
2025-11-28	17.200	17.200	17.040	17.120	17.120	61
2025-11-27	17.240	17.240	17.240	17.240	17.240	1
2025-11-26	17.540	17.540	17.260	17.260	17.260	10
2025-11-25	16.780	17.140	16.780	17.080	17.080	349
2025-11-24	17.380	17.380	16.700	16.700	16.700	438
2025-11-21	18.470	18.470	17.180	17.180	17.180	1,269
2025-11-19	20.930	20.930	18.020	18.280	18.280	1,298
2025-11-18	22.640	22.640	22.640	22.640	22.640	95
2025-11-17	22.340	22.340	22.340	22.340	22.340	98
2025-11-14	22.280	22.280	22.280	22.280	22.280	5
2025-11-13	23.120	23.120	23.120	23.120	23.120	18
2025-11-12	23.120	23.120	23.120	23.120	23.120	138
2025-11-11	23.820	23.820	23.820	23.820	23.820	362
2025-11-10	23.500	23.580	23.500	23.580	23.580	108
2025-11-07	24.100	24.100	24.100	24.100	24.100	32
2025-11-06	24.460	24.520	24.460	24.520	24.520	116
2025-11-05	25.110	25.110	25.050	25.050	25.050	14
2025-11-04	25.110	25.110	25.110	25.110	25.110	156
2025-11-03	25.500	25.620	25.500	25.620	25.620	251
2025-10-31	26.260	26.520	26.260	26.460	26.460	18

← NewerPage 4 of 5 · 249 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.