Wix.Com Ltd (WIX) Historical Stock Data
105.43 ↑0.72 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 104.00 | 105.43 | ↑$1.43 (1.38%) | 103.91 | 106.16 | 588.01K |
| 2025-12-23 | 105.12 | 104.71 | ↓$0.41 (-0.39%) | 102.30 | 105.78 | 756.03K |
| 2025-12-22 | 104.50 | 106.45 | ↑$1.95 (1.87%) | 104.05 | 106.81 | 644.43K |
| 2025-12-19 | 105.54 | 104.43 | ↓$1.11 (-1.05%) | 102.02 | 105.54 | 1.41M |
| 2025-12-18 | 104.44 | 104.19 | ↓$0.25 (-0.24%) | 102.68 | 107.77 | 1.08M |
| 2025-12-17 | 102.46 | 104.04 | ↑$1.58 (1.54%) | 102.20 | 108.70 | 1.34M |
| 2025-12-16 | 97.50 | 101.95 | ↑$4.45 (4.56%) | 97.48 | 104.22 | 1.36M |
| 2025-12-15 | 101.27 | 97.75 | ↓$3.52 (-3.48%) | 97.12 | 101.29 | 1.12M |
| 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 |
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!!!