Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.260	26.520	26.260	26.460	26.460	18
2025-10-30	24.320	24.320	24.320	24.320	24.320	206
2025-10-29	24.300	24.300	24.300	24.300	24.300	96
2025-10-28	25.440	25.440	25.440	25.440	25.440	196
2025-10-27	24.990	24.990	24.870	24.870	24.870	91
2025-10-24	25.470	25.470	25.470	25.470	25.470	36
2025-10-23	24.880	25.020	24.880	25.020	25.020	298
2025-10-22	24.120	24.120	24.120	24.120	24.120	21
2025-10-21	24.440	24.440	24.380	24.380	24.380	158
2025-10-20	24.380	24.500	24.380	24.500	24.500	112
2025-10-17	24.140	24.140	23.600	23.600	23.600	171
2025-10-16	24.600	24.600	24.240	24.240	24.240	206
2025-10-15	24.780	24.780	24.600	24.600	24.600	27
2025-10-14	24.780	25.120	24.780	25.120	25.120	97
2025-10-13	24.800	24.800	24.800	24.800	24.800	10
2025-10-10	24.390	24.540	24.390	24.540	24.540	160
2025-10-09	24.160	24.880	24.160	24.880	24.880	203
2025-10-08	24.550	24.550	24.180	24.180	24.180	220
2025-10-07	26.340	26.340	24.550	24.550	24.550	506
2025-10-06	26.820	27.090	26.490	26.490	26.490	178
2025-10-03	27.150	27.150	26.730	26.820	26.820	127
2025-10-02	27.690	27.690	27.690	27.690	27.690	358
2025-10-01	27.440	27.440	27.000	27.000	27.000	317
2025-09-30	30.900	30.900	30.900	30.900	30.900	19
2025-09-29	31.890	31.890	31.890	31.890	31.890	25
2025-09-26	31.290	31.320	31.290	31.320	31.320	154
2025-09-25	31.380	31.380	31.380	31.380	31.380	71
2025-09-24	32.190	32.190	32.190	32.190	32.190	124
2025-09-23	32.270	32.270	31.200	31.200	31.200	105
2025-09-22	32.610	32.940	32.610	32.940	32.940	44
2025-09-19	32.640	32.640	31.640	32.370	32.370	41
2025-09-18	32.640	32.640	32.640	32.640	32.640	63
2025-09-17	31.890	31.890	31.890	31.890	31.890	69
2025-09-16	31.580	31.770	31.580	31.770	31.770	168
2025-09-15	30.420	30.420	30.300	30.300	30.300	441
2025-09-12	30.420	30.420	30.420	30.420	30.420	50
2025-09-11	30.000	30.510	29.980	30.510	30.510	179
2025-09-10	29.430	29.430	29.430	29.430	29.430	125
2025-09-09	29.790	29.790	29.790	29.790	29.790	46
2025-09-08	26.820	28.420	26.820	28.420	28.420	81
2025-09-05	27.420	27.420	27.420	27.420	27.420	6
2025-09-04	26.490	26.580	26.490	26.580	26.580	80
2025-09-03	25.350	25.350	25.350	25.350	25.350	0
2025-09-02	25.350	25.350	25.350	25.350	25.350	5
2025-09-01	25.350	25.350	25.350	25.350	25.350	5
2025-08-29	25.440	25.700	25.440	25.700	25.700	169
2025-08-28	24.620	24.620	24.620	24.620	24.620	19
2025-08-27	24.000	24.000	24.000	24.000	24.000	18
2025-08-26	24.000	24.000	24.000	24.000	24.000	18
2025-08-25	23.960	23.960	23.820	23.820	23.820	334
2025-08-22	22.860	22.860	22.860	22.860	22.860	0
2025-08-21	22.860	22.860	22.860	22.860	22.860	37
2025-08-20	23.200	23.200	23.200	23.200	23.200	1
2025-08-19	22.980	22.980	22.960	22.960	22.960	83
2025-08-18	22.720	23.480	22.720	23.480	23.480	14
2025-08-15	21.680	22.470	21.680	22.470	22.470	8
2025-08-14	21.470	21.470	21.470	21.470	21.470	4
2025-08-13	21.470	21.470	21.470	21.470	21.470	104
2025-08-12	21.160	21.300	21.160	21.160	21.160	21
2025-08-11	21.840	21.840	21.160	21.160	21.160	254

← NewerPage 5 of 17 · 987 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.