Wix.com Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.040 | 13.280 | 13.040 | 13.280 | 13.280 | 85 |
| 2026-10-19 | 12.660 | 12.910 | 12.560 | 12.910 | 12.910 | 829 |
| 2026-10-16 | 12.660 | 12.660 | 12.660 | 12.660 | 12.660 | 151 |
| 2026-10-15 | 13.290 | 13.360 | 13.290 | 13.300 | 13.300 | 173 |
| 2026-10-14 | 12.530 | 12.530 | 12.220 | 12.380 | 12.380 | 855 |
| 2026-10-13 | 12.280 | 12.500 | 12.280 | 12.500 | 12.500 | 3 |
| 2026-10-09 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 463 |
| 2026-10-08 | 12.380 | 12.610 | 12.380 | 12.610 | 12.610 | 335 |
| 2026-10-07 | 12.460 | 12.460 | 12.270 | 12.270 | 12.270 | 12 |
| 2026-10-06 | 12.140 | 12.460 | 12.140 | 12.460 | 12.460 | 22 |
| 2026-10-05 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 1,377 |
| 2026-10-02 | 12.540 | 12.600 | 12.540 | 12.600 | 12.600 | 75 |
| 2026-10-01 | 12.690 | 12.860 | 12.690 | 12.720 | 12.720 | 196 |
| 2026-09-30 | 12.420 | 12.490 | 12.400 | 12.490 | 12.490 | 38 |
| 2026-09-29 | 11.920 | 12.420 | 11.920 | 12.420 | 12.420 | 1,007 |
| 2026-09-28 | 12.580 | 12.580 | 11.890 | 11.890 | 11.890 | 1,086 |
| 2026-09-25 | 12.940 | 12.940 | 12.700 | 12.920 | 12.920 | 67 |
| 2026-09-24 | 14.540 | 14.540 | 13.210 | 13.210 | 13.210 | 805 |
| 2026-09-23 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 640 |
| 2026-09-22 | 13.940 | 14.540 | 13.590 | 13.680 | 13.680 | 522 |
| 2026-09-21 | 13.210 | 14.220 | 13.210 | 14.220 | 14.220 | 443 |
| 2026-09-18 | 13.910 | 13.910 | 13.910 | 13.910 | 13.910 | 604 |
| 2026-09-17 | 13.770 | 14.010 | 13.770 | 13.800 | 13.800 | 614 |
| 2026-09-16 | 14.120 | 14.120 | 13.770 | 13.770 | 13.770 | 72 |
| 2026-09-15 | 14.200 | 14.450 | 14.160 | 14.160 | 14.160 | 1,473 |
| 2026-09-14 | 14.000 | 14.300 | 13.070 | 13.070 | 13.070 | 137 |
| 2026-09-11 | 12.740 | 13.050 | 12.740 | 13.050 | 13.050 | 1,045 |
| 2026-09-10 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 224 |
| 2026-09-09 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 772 |
| 2026-09-08 | 12.580 | 12.580 | 11.840 | 12.550 | 12.550 | 1,488 |
| 2026-09-04 | 13.060 | 13.200 | 12.970 | 13.020 | 13.020 | 5,282 |
| 2026-09-03 | 14.820 | 14.930 | 13.840 | 13.840 | 13.840 | 795 |
| 2026-09-02 | 15.280 | 15.280 | 14.700 | 14.700 | 14.700 | 274 |
| 2026-09-01 | 15.660 | 15.660 | 15.220 | 15.220 | 15.220 | 187 |
| 2026-08-31 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 213 |
| 2026-08-28 | 14.900 | 15.280 | 14.900 | 15.090 | 15.090 | 105 |
| 2026-08-27 | 14.840 | 14.930 | 14.570 | 14.790 | 14.790 | 883 |
| 2026-08-26 | 14.260 | 14.260 | 14.000 | 14.080 | 14.080 | 281 |
| 2026-08-25 | 14.610 | 14.820 | 14.610 | 14.820 | 14.820 | 3,952 |
| 2026-08-24 | 14.300 | 14.680 | 14.300 | 14.460 | 14.460 | 239 |
| 2026-08-21 | 14.100 | 14.300 | 13.990 | 14.120 | 14.120 | 1,071 |
| 2026-08-20 | 13.720 | 14.200 | 13.720 | 14.100 | 14.100 | 1,578 |
| 2026-08-19 | 13.480 | 13.700 | 13.450 | 13.450 | 13.450 | 1,211 |
| 2026-08-18 | 13.210 | 13.540 | 13.210 | 13.480 | 13.480 | 102 |
| 2026-08-17 | 12.920 | 12.980 | 12.880 | 12.900 | 12.900 | 1,259 |
| 2026-08-14 | 13.900 | 13.900 | 12.880 | 12.880 | 12.880 | 2,985 |
| 2026-08-13 | 12.110 | 13.830 | 12.110 | 13.830 | 13.830 | 2,398 |
| 2026-08-12 | 11.580 | 11.990 | 11.310 | 11.990 | 11.990 | 1,318 |
| 2026-08-11 | 10.750 | 11.620 | 10.750 | 11.460 | 11.460 | 7,533 |
| 2026-08-10 | 10.510 | 10.640 | 10.510 | 10.640 | 10.640 | 553 |
| 2026-08-07 | 10.650 | 10.650 | 10.060 | 10.100 | 10.100 | 1,409 |
| 2026-08-06 | 10.430 | 10.480 | 10.430 | 10.480 | 10.480 | 712 |
| 2026-08-05 | 11.210 | 11.310 | 11.140 | 11.140 | 11.140 | 1,792 |
| 2026-08-04 | 10.070 | 11.250 | 10.070 | 11.250 | 11.250 | 1,567 |
| 2026-08-03 | 9.840 | 9.840 | 9.800 | 9.800 | 9.800 | 1,078 |
| 2026-07-31 | 9.040 | 9.300 | 9.040 | 9.300 | 9.300 | 2,257 |
| 2026-07-30 | 9.710 | 9.710 | 9.380 | 9.440 | 9.440 | 994 |
| 2026-07-29 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 850 |
| 2026-07-28 | 10.050 | 10.050 | 9.810 | 9.810 | 9.810 | 1,598 |
| 2026-07-27 | 8.880 | 9.570 | 8.880 | 9.560 | 9.560 | 1,385 |
Page 1 of 17 · 990 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.