Wix.com Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 70 |
| 2024-09-20 | 29.230 | 29.230 | 29.230 | 29.230 | 29.230 | 115 |
| 2024-09-19 | 29.130 | 29.130 | 29.130 | 29.130 | 29.130 | 15 |
| 2024-09-17 | 29.160 | 29.160 | 29.160 | 29.160 | 29.160 | 6 |
| 2024-09-10 | 29.010 | 29.070 | 29.010 | 29.070 | 29.070 | 3 |
| 2024-09-06 | 29.220 | 29.250 | 29.200 | 29.200 | 29.200 | 51 |
| 2024-08-30 | 30.960 | 30.960 | 30.960 | 30.960 | 30.960 | 40 |
| 2024-08-29 | 30.960 | 30.960 | 30.960 | 30.960 | 30.960 | 17 |
| 2024-08-28 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 200 |
| 2024-08-27 | 30.180 | 30.600 | 30.180 | 30.570 | 30.570 | 1,265 |
| 2024-08-26 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 30 |
| 2024-08-22 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 17 |
| 2024-08-21 | 30.840 | 30.840 | 30.810 | 30.810 | 30.810 | 52 |
| 2024-08-20 | 31.000 | 31.050 | 31.000 | 31.050 | 31.050 | 58 |
| 2024-08-19 | 30.340 | 30.340 | 30.340 | 30.340 | 30.340 | 20 |
| 2024-08-12 | 29.000 | 29.060 | 29.000 | 29.060 | 29.060 | 55 |
| 2024-08-09 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 1,000 |
| 2024-08-08 | 30.180 | 30.180 | 30.060 | 30.060 | 30.060 | 11 |
| 2024-08-07 | 31.990 | 31.990 | 29.440 | 29.490 | 29.490 | 1,674 |
| 2024-08-06 | 28.710 | 28.710 | 28.710 | 28.710 | 28.710 | 10 |
| 2024-08-05 | 28.470 | 29.010 | 28.470 | 29.010 | 29.010 | 5 |
| 2024-08-02 | 28.080 | 28.180 | 28.080 | 28.180 | 28.180 | 40 |
| 2024-07-30 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 70 |
| 2024-07-29 | 29.470 | 29.730 | 29.470 | 29.730 | 29.730 | 133 |
| 2024-07-26 | 29.690 | 29.700 | 29.370 | 29.370 | 29.370 | 131 |
| 2024-07-25 | 29.670 | 29.670 | 29.160 | 29.390 | 29.390 | 1,489 |
| 2024-07-24 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 50 |
| 2024-07-23 | 31.290 | 31.290 | 31.290 | 31.290 | 31.290 | 1 |
| 2024-07-22 | 30.960 | 30.960 | 30.930 | 30.960 | 30.960 | 249 |
| 2024-07-17 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 12 |
| 2024-07-16 | 29.930 | 30.660 | 29.930 | 30.660 | 30.660 | 1,615 |
| 2024-07-15 | 30.090 | 30.090 | 30.090 | 30.090 | 30.090 | 1 |
| 2024-07-12 | 29.790 | 29.790 | 29.790 | 29.790 | 29.790 | 2 |
| 2024-07-11 | 29.680 | 29.680 | 29.680 | 29.680 | 29.680 | 3,200 |
| 2024-07-10 | 29.000 | 29.250 | 29.000 | 29.250 | 29.250 | 92 |
| 2024-07-09 | 28.110 | 28.110 | 28.110 | 28.110 | 28.110 | 1 |
| 2024-07-08 | 27.930 | 28.440 | 27.930 | 28.440 | 28.440 | 25 |
| 2024-07-05 | 29.190 | 29.190 | 29.190 | 29.190 | 29.190 | 35 |
| 2024-07-03 | 28.410 | 29.200 | 28.350 | 29.200 | 29.200 | 150 |
| 2024-07-02 | 29.360 | 29.360 | 29.360 | 29.360 | 29.360 | 80 |
| 2024-07-01 | 29.160 | 29.310 | 28.950 | 29.310 | 29.310 | 140 |
| 2024-06-28 | 29.500 | 29.500 | 29.100 | 29.100 | 29.100 | 117 |
| 2024-06-27 | 28.100 | 29.280 | 28.100 | 29.010 | 29.010 | 713 |
| 2024-06-26 | 28.960 | 28.960 | 28.620 | 28.680 | 28.680 | 345 |
| 2024-06-25 | 28.280 | 28.280 | 28.280 | 28.280 | 28.280 | 360 |
| 2024-06-24 | 28.400 | 28.500 | 28.400 | 28.500 | 28.500 | 297 |
| 2024-06-21 | 28.620 | 28.640 | 28.620 | 28.640 | 28.640 | 596 |
| 2024-06-20 | 28.790 | 28.790 | 28.460 | 28.460 | 28.460 | 480 |
| 2024-06-19 | 28.790 | 28.790 | 28.790 | 28.790 | 28.790 | 23 |
| 2024-06-18 | 29.030 | 29.030 | 29.030 | 29.030 | 29.030 | 120 |
| 2024-06-17 | 28.830 | 29.280 | 28.830 | 29.280 | 29.280 | 160 |
| 2024-06-14 | 29.680 | 29.680 | 29.280 | 29.600 | 29.600 | 180 |
| 2024-06-13 | 29.550 | 29.850 | 29.490 | 29.850 | 29.850 | 103 |
| 2024-06-12 | 30.500 | 30.550 | 30.450 | 30.450 | 30.450 | 40 |
| 2024-06-11 | 30.270 | 30.270 | 30.270 | 30.270 | 30.270 | 10 |
| 2024-06-10 | 30.440 | 30.440 | 29.940 | 30.210 | 30.210 | 2,043 |
| 2024-06-07 | 29.830 | 29.990 | 29.800 | 29.990 | 29.990 | 74 |
| 2024-06-06 | 31.000 | 31.020 | 30.630 | 30.650 | 30.650 | 584 |
| 2024-06-05 | 29.820 | 30.330 | 29.820 | 30.330 | 30.330 | 2,932 |
| 2024-06-04 | 28.890 | 28.890 | 28.180 | 28.550 | 28.550 | 1,014 |
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.