Wix.com Ltd. (WIX)
NASDAQ: WIX
· Real-Time Price · USD
151.77
-1.89 (-1.23%)
At close: Oct 03, 2025, 3:59 PM
151.85
0.05%
After-hours: Oct 03, 2025, 07:00 PM EDT
WIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 154.04 | 155.47 | 149.70 | 151.77 | 151.77 | -1.23% | 1,498,723 |
| Oct 2, 2025 | 154.21 | 160.74 | 153.04 | 153.66 | 153.66 | -0.08% | 1,641,100 |
| Oct 1, 2025 | 177.00 | 180.99 | 151.03 | 153.79 | 153.79 | -13.42% | 5,149,900 |
| Sep 30, 2025 | 179.68 | 180.02 | 172.09 | 177.63 | 177.63 | -1.69% | 2,156,767 |
| Sep 29, 2025 | 180.01 | 181.11 | 176.25 | 180.68 | 180.68 | 1.84% | 1,322,953 |
| Sep 26, 2025 | 176.23 | 177.87 | 172.96 | 177.42 | 177.42 | 2.20% | 1,189,010 |
| Sep 25, 2025 | 180.00 | 180.00 | 173.28 | 173.60 | 173.60 | -4.33% | 2,243,200 |
| Sep 24, 2025 | 178.39 | 182.30 | 176.30 | 181.46 | 181.46 | 1.98% | 1,068,138 |
| Sep 23, 2025 | 185.99 | 185.99 | 175.79 | 177.93 | 177.93 | -3.42% | 1,208,757 |
| Sep 22, 2025 | 181.89 | 185.18 | 179.12 | 184.24 | 184.24 | 1.16% | 936,400 |
| Sep 19, 2025 | 177.89 | 183.77 | 174.94 | 182.12 | 182.12 | -0.64% | 1,915,517 |
| Sep 18, 2025 | 181.65 | 190.93 | 181.65 | 183.30 | 183.30 | 1.28% | 2,940,156 |
| Sep 17, 2025 | 178.38 | 182.76 | 177.20 | 180.99 | 180.99 | 1.68% | 1,831,418 |
| Sep 16, 2025 | 173.10 | 181.38 | 169.78 | 178.00 | 178.00 | 4.17% | 2,435,197 |
| Sep 15, 2025 | 171.55 | 175.86 | 170.22 | 170.87 | 170.87 | -0.44% | 2,350,262 |
| Sep 12, 2025 | 170.00 | 171.99 | 167.27 | 171.63 | 171.63 | 1.29% | 2,007,354 |
| Sep 11, 2025 | 164.21 | 172.08 | 163.64 | 169.45 | 169.45 | 3.30% | 2,467,380 |
| Sep 10, 2025 | 167.21 | 167.75 | 161.75 | 164.04 | 164.04 | -1.80% | 2,973,134 |
| Sep 9, 2025 | 151.75 | 167.46 | 151.49 | 167.04 | 167.04 | 9.12% | 7,488,400 |
| Sep 8, 2025 | 150.50 | 159.44 | 147.19 | 153.08 | 153.08 | -0.01% | 4,305,100 |
Page 1 of 136