Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.160	23.160	22.400	22.400	22.400	336
2025-08-07	24.250	24.680	24.250	24.680	24.680	146
2025-08-06	25.200	25.200	24.220	24.220	24.220	103
2025-08-05	23.560	23.560	23.560	23.560	23.560	40
2025-08-04	24.240	24.240	24.080	24.080	24.080	294
2025-08-01	24.290	24.290	24.290	24.290	24.290	44
2025-07-31	25.530	25.530	25.530	25.530	25.530	30
2025-07-30	26.820	26.820	26.430	26.430	26.430	232
2025-07-29	28.140	28.140	28.140	28.140	28.140	0
2025-07-28	28.140	28.140	28.140	28.140	28.140	4
2025-07-25	28.100	28.530	28.100	28.530	28.530	20
2025-07-24	28.020	28.020	28.020	28.020	28.020	49
2025-07-23	28.500	28.500	28.500	28.500	28.500	2
2025-07-22	28.860	28.860	28.860	28.860	28.860	74
2025-07-21	28.710	28.710	28.650	28.650	28.650	538
2025-07-18	28.800	28.800	28.800	28.800	28.800	14
2025-07-17	28.500	28.500	28.500	28.500	28.500	17
2025-07-16	28.270	28.270	28.270	28.270	28.270	79
2025-07-15	27.570	27.570	27.300	27.300	27.300	13
2025-07-14	28.090	28.090	28.090	28.090	28.090	42
2025-07-11	27.750	27.750	27.750	27.750	27.750	8
2025-07-10	29.120	29.120	29.120	29.120	29.120	0
2025-07-09	29.340	29.340	29.120	29.120	29.120	43
2025-07-08	29.910	29.910	29.480	29.480	29.480	1,602
2025-07-07	28.650	28.650	28.650	28.650	28.650	0
2025-07-04	28.650	28.650	28.650	28.650	28.650	0
2025-07-03	28.650	28.650	28.650	28.650	28.650	0
2025-07-02	28.650	28.650	28.650	28.650	28.650	0
2025-07-01	28.650	28.650	28.650	28.650	28.650	0
2025-06-30	28.650	28.650	28.650	28.650	28.650	0
2025-06-27	28.650	28.650	28.650	28.650	28.650	2
2025-06-26	28.650	28.650	28.650	28.650	28.650	0
2025-06-25	28.650	28.650	28.650	28.650	28.650	0
2025-06-24	28.650	28.650	28.650	28.650	28.650	0
2025-06-23	28.650	28.650	28.650	28.650	28.650	100
2025-06-20	28.650	28.650	28.650	28.650	28.650	0
2025-06-18	27.980	28.650	27.980	28.650	28.650	12
2025-06-17	28.530	28.530	28.530	28.530	28.530	0
2025-06-16	28.770	28.770	28.530	28.530	28.530	13
2025-06-13	27.700	27.700	27.700	27.700	27.700	2
2025-06-12	28.440	28.440	28.440	28.440	28.440	4
2025-06-11	29.040	29.040	28.660	28.660	28.660	5
2025-06-10	29.040	29.040	29.040	29.040	29.040	0
2025-06-09	29.040	29.040	29.040	29.040	29.040	3
2025-06-06	28.710	28.710	28.710	28.710	28.710	0
2025-06-05	28.710	28.710	28.710	28.710	28.710	3
2025-06-04	27.720	27.720	27.720	27.720	27.720	0
2025-06-03	27.880	27.880	27.720	27.720	27.720	16
2025-06-02	28.110	28.110	27.900	27.900	27.900	16
2025-05-30	28.200	28.200	28.140	28.140	28.140	9
2025-05-29	28.590	28.590	28.200	28.200	28.200	835
2025-05-28	29.310	29.310	29.310	29.310	29.310	0
2025-05-27	29.310	29.310	29.310	29.310	29.310	1
2025-05-26	29.600	29.600	29.600	29.600	29.600	0
2025-05-23	29.600	29.600	29.600	29.600	29.600	0
2025-05-22	29.600	29.600	29.600	29.600	29.600	0
2025-05-21	30.940	30.940	29.600	29.600	29.600	52
2025-05-20	32.040	32.040	32.040	32.040	32.040	0
2025-05-19	32.040	32.040	32.040	32.040	32.040	0
2025-05-16	32.040	32.040	32.040	32.040	32.040	0

← NewerPage 6 of 17 · 991 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.