Wix.com Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 47.090 | 47.430 | 47.090 | 47.430 | 47.430 | 86 |
| 2025-01-27 | 43.850 | 46.200 | 43.850 | 46.200 | 46.200 | 29 |
| 2025-01-24 | 51.200 | 51.200 | 46.190 | 46.190 | 46.190 | 35 |
| 2025-01-23 | 46.170 | 48.000 | 45.750 | 48.000 | 48.000 | 19 |
| 2025-01-22 | 46.350 | 49.890 | 46.000 | 49.890 | 49.890 | 17 |
| 2025-01-21 | 48.510 | 49.980 | 48.000 | 49.980 | 49.980 | 558 |
| 2025-01-20 | 49.060 | 51.200 | 49.060 | 51.200 | 51.200 | 332 |
| 2025-01-17 | 48.930 | 50.990 | 48.930 | 50.990 | 50.990 | 18 |
| 2025-01-16 | 48.500 | 49.950 | 48.500 | 49.950 | 49.950 | 452 |
| 2025-01-15 | 48.050 | 48.800 | 48.050 | 48.500 | 48.500 | 1,216 |
| 2025-01-14 | 46.670 | 46.670 | 46.200 | 46.670 | 46.670 | 8 |
| 2025-01-13 | 43.510 | 45.950 | 43.510 | 45.950 | 45.950 | 230 |
| 2025-01-10 | 44.400 | 44.400 | 44.400 | 44.400 | 44.400 | 267 |
| 2025-01-08 | 45.120 | 45.150 | 45.120 | 45.150 | 45.150 | 8 |
| 2025-01-07 | 46.670 | 46.670 | 44.690 | 46.670 | 46.670 | 4 |
| 2025-01-06 | 45.700 | 46.200 | 45.700 | 46.200 | 46.200 | 2 |
| 2025-01-03 | 39.370 | 46.160 | 39.370 | 45.510 | 45.510 | 58 |
| 2025-01-02 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 119 |
| 2024-12-30 | 44.170 | 44.950 | 44.170 | 44.950 | 44.950 | 24 |
| 2024-12-27 | 48.800 | 48.800 | 48.300 | 48.300 | 48.300 | 2 |
| 2024-12-26 | 48.800 | 48.800 | 45.950 | 46.000 | 46.000 | 1,099 |
| 2024-12-18 | 45.450 | 46.000 | 45.000 | 45.000 | 45.000 | 337 |
| 2024-12-13 | 42.150 | 42.150 | 42.150 | 42.150 | 42.150 | 7 |
| 2024-12-11 | 42.840 | 43.160 | 42.840 | 43.020 | 43.020 | 103 |
| 2024-12-10 | 43.320 | 43.320 | 42.930 | 42.930 | 42.930 | 841 |
| 2024-12-09 | 43.400 | 43.960 | 43.400 | 43.960 | 43.960 | 224 |
| 2024-12-06 | 44.750 | 44.910 | 44.550 | 44.550 | 44.550 | 1,739 |
| 2024-12-05 | 45.000 | 45.000 | 44.140 | 44.140 | 44.140 | 597 |
| 2024-12-04 | 44.680 | 45.920 | 44.680 | 45.920 | 45.920 | 585 |
| 2024-12-03 | 44.280 | 44.280 | 44.280 | 44.280 | 44.280 | 35 |
| 2024-12-02 | 45.360 | 45.360 | 45.010 | 45.010 | 45.010 | 283 |
| 2024-11-29 | 44.440 | 45.080 | 44.280 | 45.080 | 45.080 | 422 |
| 2024-11-28 | 42.870 | 44.620 | 42.870 | 44.620 | 44.620 | 2 |
| 2024-11-27 | 43.040 | 43.040 | 43.040 | 43.040 | 43.040 | 3 |
| 2024-11-26 | 43.430 | 43.430 | 42.920 | 42.920 | 42.920 | 217 |
| 2024-11-25 | 42.440 | 43.000 | 42.440 | 43.000 | 43.000 | 510 |
| 2024-11-22 | 41.240 | 41.800 | 41.240 | 41.800 | 41.800 | 3 |
| 2024-11-21 | 40.000 | 42.360 | 40.000 | 42.360 | 42.360 | 1,437 |
| 2024-11-19 | 34.650 | 34.650 | 34.650 | 34.650 | 34.650 | 150 |
| 2024-11-18 | 35.060 | 35.060 | 34.530 | 34.530 | 34.530 | 9 |
| 2024-11-14 | 36.120 | 36.200 | 35.720 | 35.720 | 35.720 | 639 |
| 2024-11-13 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 500 |
| 2024-11-12 | 36.300 | 36.300 | 36.150 | 36.180 | 36.180 | 1,010 |
| 2024-11-11 | 33.030 | 35.520 | 33.030 | 35.520 | 35.520 | 5,959 |
| 2024-11-08 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | 1 |
| 2024-11-06 | 31.890 | 31.890 | 31.850 | 31.850 | 31.850 | 270 |
| 2024-11-05 | 32.160 | 32.160 | 31.740 | 31.740 | 31.740 | 354 |
| 2024-10-30 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 23 |
| 2024-10-28 | 31.680 | 31.680 | 31.620 | 31.620 | 31.620 | 60 |
| 2024-10-25 | 31.200 | 31.230 | 31.200 | 31.230 | 31.230 | 31 |
| 2024-10-24 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 505 |
| 2024-10-23 | 31.500 | 31.500 | 31.320 | 31.320 | 31.320 | 16 |
| 2024-10-22 | 31.620 | 32.010 | 31.620 | 31.800 | 31.800 | 196 |
| 2024-10-21 | 33.090 | 33.450 | 32.970 | 32.970 | 32.970 | 4,184 |
| 2024-10-18 | 33.660 | 33.660 | 32.700 | 32.700 | 32.700 | 31 |
| 2024-10-17 | 31.580 | 33.200 | 31.580 | 33.200 | 33.200 | 12 |
| 2024-10-10 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 20 |
| 2024-10-09 | 29.400 | 29.790 | 29.400 | 29.790 | 29.790 | 123 |
| 2024-10-01 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 200 |
| 2024-09-30 | 30.280 | 30.280 | 30.280 | 30.280 | 30.280 | 5 |
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.