Wix.Com Ltd (WIX) Historical Stock Data
101.87 ↓0.84 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is down -0.32% a day on average. There have been 12 days where Wix.Com Ltd closed green and 18 days where WIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 103.31 | 101.87 | ↓$1.44 (-1.39%) | 101.13 | 105.48 | 0.95M |
| 2025-12-11 | 105.25 | 102.71 | ↓$2.54 (-2.41%) | 102.50 | 107.25 | 1.49M |
| 2025-12-10 | 104.49 | 105.15 | ↑$0.66 (0.63%) | 103.00 | 106.54 | 0.95M |
| 2025-12-09 | 100.34 | 105.69 | ↑$5.35 (5.33%) | 100.25 | 106.36 | 1.21M |
| 2025-12-08 | 100.83 | 100.50 | ↓$0.33 (-0.33%) | 99.50 | 102.49 | 837.43K |
| 2025-12-05 | 103.10 | 100.22 | ↓$2.88 (-2.79%) | 99.87 | 105.00 | 846.38K |
| 2025-12-04 | 102.93 | 102.64 | ↓$0.29 (-0.28%) | 102.00 | 104.46 | 1.27M |
| 2025-12-03 | 95.75 | 102.76 | ↑$7.01 (7.32%) | 95.46 | 103.71 | 1.66M |
| 2025-12-02 | 95.53 | 95.86 | ↑$0.33 (0.35%) | 94.36 | 97.06 | 1.05M |
| 2025-12-01 | 94.29 | 95.19 | ↑$0.90 (0.95%) | 93.50 | 97.22 | 1.19M |
| 2025-11-28 | 96.37 | 95.71 | ↓$0.66 (-0.68%) | 95.50 | 97.70 | 1.15M |
| 2025-11-26 | 95.60 | 95.77 | ↑$0.17 (0.18%) | 92.70 | 96.35 | 1.57M |
| 2025-11-25 | 93.65 | 94.48 | ↑$0.83 (0.89%) | 92.51 | 96.92 | 1.44M |
| 2025-11-24 | 96.29 | 93.31 | ↓$2.98 (-3.09%) | 92.23 | 96.29 | 2.94M |
| 2025-11-21 | 100.00 | 95.51 | ↓$4.49 (-4.49%) | 93.50 | 100.00 | 3.31M |
| 2025-11-20 | 102.98 | 99.47 | ↓$3.51 (-3.41%) | 96.89 | 103.69 | 2.63M |
| 2025-11-19 | 105.66 | 101.70 | ↓$3.96 (-3.75%) | 99.31 | 111.50 | 8.01M |
| 2025-11-18 | 124.00 | 126.92 | ↑$2.92 (2.35%) | 123.93 | 128.74 | 2.73M |
| 2025-11-17 | 126.00 | 124.22 | ↓$1.78 (-1.41%) | 123.76 | 129.40 | 1.98M |
| 2025-11-14 | 125.85 | 125.29 | ↓$0.56 (-0.44%) | 124.74 | 128.21 | 1.22M |
| 2025-11-13 | 130.77 | 126.92 | ↓$3.85 (-2.94%) | 126.60 | 134.09 | 0.90M |
| 2025-11-12 | 133.23 | 132.59 | ↓$0.64 (-0.48%) | 131.00 | 135.00 | 577.91K |
| 2025-11-11 | 130.58 | 132.97 | ↑$2.39 (1.83%) | 130.58 | 136.80 | 0.93M |
| 2025-11-10 | 136.72 | 131.35 | ↓$5.37 (-3.93%) | 129.78 | 137.62 | 1.34M |
| 2025-11-07 | 135.00 | 135.93 | ↑$0.93 (0.69%) | 133.06 | 136.96 | 1.48M |
| 2025-11-06 | 139.40 | 136.39 | ↓$3.01 (-2.16%) | 134.13 | 139.40 | 1.07M |
| 2025-11-05 | 138.38 | 139.50 | ↑$1.12 (0.81%) | 137.83 | 140.33 | 787.96K |
| 2025-11-04 | 141.73 | 139.07 | ↓$2.66 (-1.88%) | 137.33 | 141.73 | 1.04M |
| 2025-11-03 | 145.00 | 143.17 | ↓$1.83 (-1.26%) | 142.63 | 146.09 | 849.90K |
| 2025-10-31 | 137.08 | 145.54 | ↑$8.46 (6.17%) | 136.67 | 148.33 | 2.46M |
Create an account or log in to view more rows.
$WIX what’s gonna happen now
$WIX all in
$WIX LOADING UP HERE!
$WIX is anyone really buying this shit
$WIX eyeing for a scalp
$WIX more shorts the better idc
$WIX hmm...
$WIX who else excited??
$WIX To the moon!!
$WIX this is going to skyrocket tmr!!!