Wix.com Ltd. WIX
67.17 USD +1.27 (+1.93%)
Regular-session close
67.17 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
65.66 Day range 67.81
40.43 52-week range 126.92
- YTD
- -35.35%
- 1 year
- -47.08%
WIX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.39 | 67.81 | 65.66 | 67.17 | +1.27 | +1.93% | 450,653 |
| Nov 12, 2026 | 67.36 | 68.24 | 65.64 | 65.90 | -2.44 | -3.57% | 949,000 |
| Nov 11, 2026 | 63.57 | 70.91 | 63.40 | 68.34 | +3.96 | +6.15% | 1,226,600 |
| Nov 10, 2026 | 72.49 | 72.79 | 63.39 | 64.38 | -5.37 | -7.70% | 2,182,500 |
| Nov 9, 2026 | 76.10 | 77.56 | 68.83 | 69.75 | -6.34 | -8.33% | 1,553,700 |
| Nov 6, 2026 | 75.17 | 76.86 | 73.64 | 76.09 | -0.60 | -0.78% | 492,200 |
| Nov 5, 2026 | 81.00 | 81.00 | 75.49 | 76.69 | -3.83 | -4.76% | 776,000 |
| Nov 4, 2026 | 75.78 | 81.03 | 75.58 | 80.52 | +5.82 | +7.79% | 719,000 |
| Nov 3, 2026 | 73.47 | 75.08 | 70.73 | 74.70 | -0.25 | -0.33% | 592,800 |
| Nov 2, 2026 | 76.88 | 77.20 | 74.79 | 74.95 | -2.12 | -2.75% | 444,100 |
| Oct 30, 2026 | 77.48 | 78.70 | 75.53 | 77.07 | -0.99 | -1.27% | 732,500 |
| Oct 29, 2026 | 76.63 | 78.93 | 75.00 | 78.06 | -0.50 | -0.64% | 641,700 |
| Oct 28, 2026 | 77.84 | 79.80 | 77.37 | 78.56 | -0.63 | -0.80% | 469,900 |
| Oct 27, 2026 | 80.33 | 81.91 | 77.71 | 79.19 | -1.19 | -1.48% | 482,700 |
| Oct 26, 2026 | 81.33 | 81.68 | 78.97 | 80.38 | -1.56 | -1.90% | 578,400 |
| Oct 23, 2026 | 81.84 | 82.29 | 78.98 | 81.94 | -0.61 | -0.74% | 860,900 |
| Oct 22, 2026 | 78.30 | 84.19 | 78.30 | 82.55 | +3.81 | +4.84% | 1,125,800 |
| Oct 21, 2026 | 78.20 | 80.86 | 77.39 | 78.74 | -0.30 | -0.38% | 624,400 |
| Oct 20, 2026 | 76.98 | 80.83 | 76.91 | 79.04 | +2.06 | +2.68% | 765,600 |
| Oct 19, 2026 | 75.88 | 77.09 | 73.19 | 76.98 | +1.97 | +2.63% | 914,400 |
| Oct 16, 2026 | 80.04 | 81.57 | 74.24 | 75.01 | -6.13 | -7.55% | 1,191,900 |
| Oct 15, 2026 | 74.20 | 81.23 | 74.20 | 81.14 | +6.83 | +9.19% | 856,200 |
| Oct 14, 2026 | 71.74 | 74.54 | 71.13 | 74.31 | +2.57 | +3.58% | 736,800 |
| Oct 13, 2026 | 74.00 | 77.00 | 71.12 | 71.74 | -2.43 | -3.28% | 960,900 |
| Oct 12, 2026 | 76.68 | 77.18 | 73.51 | 74.17 | -2.39 | -3.12% | 856,700 |
| Oct 9, 2026 | 74.82 | 76.76 | 73.93 | 76.56 | +2.43 | +3.28% | 508,000 |
| Oct 8, 2026 | 73.40 | 75.04 | 72.46 | 74.13 | +1.16 | +1.59% | 809,300 |
| Oct 7, 2026 | 74.07 | 75.50 | 72.05 | 72.97 | -0.94 | -1.27% | 748,700 |
| Oct 6, 2026 | 74.60 | 75.09 | 72.14 | 73.91 | -0.15 | -0.20% | 980,400 |
| Oct 5, 2026 | 72.26 | 75.79 | 71.84 | 74.06 | +1.44 | +1.98% | 1,414,600 |
| Oct 2, 2026 | 73.98 | 74.03 | 71.04 | 72.62 | -0.73 | -1.00% | 734,900 |
| Oct 1, 2026 | 73.21 | 74.32 | 71.85 | 73.35 | +1.22 | +1.69% | 822,000 |
| Sep 30, 2026 | 71.30 | 73.75 | 70.21 | 72.13 | +1.23 | +1.73% | 628,900 |
| Sep 29, 2026 | 68.65 | 71.75 | 67.50 | 70.90 | +1.30 | +1.87% | 875,200 |
| Sep 28, 2026 | 71.43 | 72.94 | 69.18 | 69.60 | -4.19 | -5.68% | 1,014,800 |
| Sep 25, 2026 | 76.49 | 76.49 | 72.70 | 73.79 | -3.74 | -4.82% | 1,193,000 |
| Sep 24, 2026 | 76.91 | 85.00 | 75.65 | 77.53 | +0.73 | +0.95% | 2,063,100 |
| Sep 23, 2026 | 80.32 | 82.07 | 76.10 | 76.80 | -3.30 | -4.12% | 1,078,800 |
| Sep 22, 2026 | 84.40 | 85.37 | 79.12 | 80.10 | -3.43 | -4.11% | 1,258,200 |
| Sep 21, 2026 | 78.37 | 84.33 | 77.10 | 83.53 | +5.04 | +6.42% | 1,137,200 |
| Sep 18, 2026 | 80.16 | 81.92 | 77.84 | 78.49 | -1.41 | -1.76% | 1,509,200 |
| Sep 17, 2026 | 80.40 | 81.99 | 78.61 | 79.90 | -0.50 | -0.62% | 957,500 |
| Sep 16, 2026 | 81.03 | 82.86 | 79.00 | 80.40 | -2.18 | -2.64% | 602,500 |
| Sep 15, 2026 | 81.03 | 84.34 | 81.00 | 82.58 | -0.75 | -0.90% | 851,800 |
| Sep 14, 2026 | 77.80 | 85.25 | 77.75 | 83.33 | +6.75 | +8.81% | 1,941,000 |
| Sep 11, 2026 | 75.44 | 77.31 | 75.44 | 76.58 | +1.06 | +1.40% | 663,200 |
| Sep 10, 2026 | 74.08 | 76.49 | 72.82 | 75.52 | +1.29 | +1.74% | 823,300 |
| Sep 9, 2026 | 73.13 | 74.31 | 70.65 | 74.23 | +1.51 | +2.08% | 898,900 |
| Sep 8, 2026 | 75.16 | 75.21 | 69.27 | 72.72 | -3.49 | -4.58% | 2,224,800 |
| Sep 4, 2026 | 80.00 | 80.02 | 75.59 | 76.21 | -4.99 | -6.15% | 1,746,700 |
| Sep 3, 2026 | 88.03 | 89.80 | 81.10 | 81.20 | -5.49 | -6.33% | 1,529,100 |
| Sep 2, 2026 | 87.83 | 91.63 | 86.34 | 86.69 | -1.69 | -1.91% | 2,837,100 |
| Sep 1, 2026 | 86.44 | 96.80 | 86.44 | 88.38 | +0.13 | +0.15% | 2,204,600 |
| Aug 31, 2026 | 86.52 | 88.49 | 86.07 | 88.25 | +0.63 | +0.72% | 2,049,400 |
| Aug 28, 2026 | 85.32 | 88.87 | 85.32 | 87.62 | +1.86 | +2.17% | 949,600 |
| Aug 27, 2026 | 83.63 | 86.94 | 82.34 | 85.76 | +3.47 | +4.22% | 1,054,700 |
| Aug 26, 2026 | 84.02 | 84.90 | 81.63 | 82.29 | -3.77 | -4.38% | 1,064,400 |
| Aug 25, 2026 | 83.15 | 86.31 | 82.60 | 86.06 | +1.64 | +1.94% | 872,900 |
| Aug 24, 2026 | 81.87 | 85.88 | 81.24 | 84.42 | +2.35 | +2.86% | 1,180,500 |
| Aug 21, 2026 | 82.48 | 84.18 | 80.00 | 82.07 | -0.32 | -0.39% | 1,123,400 |
| Aug 20, 2026 | 77.89 | 82.49 | 77.00 | 82.39 | +4.50 | +5.78% | 1,646,600 |
| Aug 19, 2026 | 76.60 | 79.81 | 76.12 | 77.89 | +0.73 | +0.95% | 1,433,900 |
| Aug 18, 2026 | 75.48 | 78.05 | 74.54 | 77.16 | +3.44 | +4.67% | 2,986,600 |
| Aug 17, 2026 | 73.74 | 75.33 | 72.50 | 73.72 | -0.41 | -0.55% | 1,491,300 |
| Aug 14, 2026 | 78.00 | 78.60 | 73.17 | 74.13 | -5.93 | -7.41% | 2,081,200 |
65 days, newest first. Daily bars as drawn on the WIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.