Wix.com Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	32.040	32.040	32.040	32.040	32.040	0
2025-05-14	32.040	32.040	32.040	32.040	32.040	0
2025-05-13	32.040	32.040	32.040	32.040	32.040	0
2025-05-12	32.040	32.040	32.040	32.040	32.040	0
2025-05-09	32.040	32.040	32.040	32.040	32.040	0
2025-05-08	32.040	32.040	32.040	32.040	32.040	500
2025-05-07	30.940	30.940	30.940	30.940	30.940	0
2025-05-06	30.940	30.940	30.940	30.940	30.940	0
2025-05-05	30.940	30.940	30.940	30.940	30.940	0
2025-05-02	31.030	31.030	30.940	30.940	30.940	12
2025-04-30	31.570	31.570	31.460	31.460	31.460	317
2025-04-29	31.740	31.990	31.740	31.890	31.890	29
2025-04-25	31.410	31.910	31.410	31.910	31.910	20
2025-04-24	31.060	31.470	31.060	31.470	31.470	12
2025-04-23	30.880	30.880	30.300	30.490	30.490	19
2025-04-22	29.590	29.790	29.590	29.790	29.790	7
2025-04-17	30.870	30.990	30.860	30.990	30.990	4
2025-04-16	31.320	31.320	31.320	31.320	31.320	3
2025-04-15	31.750	31.750	31.750	31.750	31.750	3
2025-04-14	30.690	30.970	30.690	30.970	30.970	8
2025-04-11	30.870	31.170	30.870	31.170	31.170	8
2025-04-10	30.720	31.550	30.720	31.290	31.290	18
2025-04-09	29.140	29.390	29.140	29.390	29.390	10
2025-04-08	30.300	30.720	29.010	29.010	29.010	16
2025-04-07	30.020	30.020	29.060	29.060	29.060	3,301
2025-04-04	29.250	29.250	29.150	29.160	29.160	25
2025-04-03	29.000	29.000	29.000	29.000	29.000	1
2025-04-02	31.620	31.890	31.620	31.890	31.890	20
2025-04-01	30.900	30.900	30.900	30.900	30.900	20
2025-03-31	30.820	31.350	30.820	31.100	31.100	92
2025-03-27	33.120	33.550	33.120	33.550	33.550	23
2025-03-26	32.580	32.580	32.050	32.050	32.050	18
2025-03-25	33.600	33.600	32.900	32.900	32.900	51
2025-03-24	31.100	33.200	31.100	33.200	33.200	4
2025-03-21	31.980	32.740	31.980	32.740	32.740	292
2025-03-20	32.500	32.600	31.980	31.980	31.980	122
2025-03-19	32.040	32.330	32.040	32.330	32.330	400
2025-03-18	32.640	32.640	32.400	32.400	32.400	14
2025-03-17	33.330	33.330	33.090	33.210	33.210	8
2025-03-14	33.120	33.390	33.120	33.390	33.390	8
2025-03-13	33.270	33.270	33.270	33.270	33.270	100
2025-03-12	33.900	34.020	33.900	34.020	34.020	53
2025-03-11	33.890	33.890	33.720	33.720	33.720	10
2025-03-10	33.650	33.650	33.470	33.470	33.470	225
2025-03-07	34.800	36.160	34.800	36.160	36.160	4
2025-03-06	36.880	37.130	36.880	36.890	36.890	30
2025-02-27	38.700	38.700	38.700	38.700	38.700	18
2025-02-26	38.900	38.900	38.850	38.850	38.850	8
2025-02-25	38.800	38.800	38.000	38.000	38.000	14
2025-02-24	37.380	38.790	37.380	38.790	38.790	37
2025-02-21	38.600	38.600	37.820	37.820	37.820	24
2025-02-20	39.660	39.660	39.480	39.480	39.480	32
2025-02-19	44.900	45.200	40.850	41.280	41.280	8,123
2025-02-18	43.050	43.050	43.050	43.050	43.050	8,000
2025-02-13	42.570	43.900	42.570	43.490	43.490	103
2025-02-10	41.880	42.560	41.840	42.560	42.560	1,474
2025-02-07	42.840	42.840	42.270	42.270	42.270	14
2025-02-06	42.580	42.580	42.580	42.580	42.580	3
2025-02-03	44.900	44.900	44.360	44.360	44.360	112
2025-01-31	47.100	47.100	47.100	47.100	47.100	3

← NewerPage 7 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.