Wix.Com Ltd (WIX) Historical Stock Data
166.36 ↓7.52 (-4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is down -1.09% a day on average. There have been 11 days where Wix.Com Ltd closed green and 19 days where WIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 171.82 | 166.36 | ↓$5.46 (-3.18%) | 164.28 | 174.25 | 690.78K |
| 2025-03-27 | 168.84 | 173.88 | ↑$5.04 (2.99%) | 165.94 | 175.83 | 592.40K |
| 2025-03-26 | 172.26 | 168.63 | ↓$3.63 (-2.11%) | 166.65 | 172.69 | 471.72K |
| 2025-03-25 | 174.67 | 173.31 | ↓$1.36 (-0.78%) | 172.58 | 178.41 | 631.51K |
| 2025-03-24 | 173.17 | 172.75 | ↓$0.42 (-0.24%) | 172.12 | 175.18 | 700.71K |
| 2025-03-21 | 170.34 | 172.33 | ↑$1.99 (1.17%) | 165.29 | 172.64 | 819.34K |
| 2025-03-20 | 170.64 | 169.13 | ↓$1.51 (-0.88%) | 168.48 | 172.72 | 506.48K |
| 2025-03-19 | 170.61 | 172.41 | ↑$1.80 (1.06%) | 169.50 | 173.00 | 0.96M |
| 2025-03-18 | 173.26 | 168.11 | ↓$5.15 (-2.97%) | 167.15 | 174.00 | 860.15K |
| 2025-03-17 | 172.22 | 174.99 | ↑$2.77 (1.61%) | 170.59 | 176.97 | 793.82K |
| 2025-03-14 | 174.00 | 172.59 | ↓$1.41 (-0.81%) | 171.59 | 176.97 | 0.95M |
| 2025-03-13 | 174.45 | 172.83 | ↓$1.62 (-0.93%) | 169.31 | 174.45 | 538.30K |
| 2025-03-12 | 183.74 | 175.00 | ↓$8.74 (-4.76%) | 172.81 | 183.74 | 1M |
| 2025-03-11 | 170.87 | 175.87 | ↑$5.00 (2.93%) | 169.54 | 175.87 | 1.25M |
| 2025-03-10 | 181.23 | 170.40 | ↓$10.83 (-5.98%) | 169.72 | 181.52 | 1.17M |
| 2025-03-07 | 186.05 | 186.56 | ↑$0.51 (0.27%) | 178.63 | 190.93 | 1.50M |
| 2025-03-06 | 193.20 | 187.00 | ↓$6.20 (-3.21%) | 184.19 | 195.15 | 1.14M |
| 2025-03-05 | 190.26 | 197.53 | ↑$7.27 (3.82%) | 189.18 | 197.85 | 680.47K |
| 2025-03-04 | 187.60 | 188.29 | ↑$0.69 (0.37%) | 183.95 | 191.50 | 1.12M |
| 2025-03-03 | 200.00 | 189.37 | ↓$10.63 (-5.32%) | 188.34 | 202.43 | 650.44K |
| 2025-02-28 | 199.07 | 200.69 | ↑$1.62 (0.81%) | 196.28 | 202.65 | 763.45K |
| 2025-02-27 | 202.00 | 202.02 | ↑$0.02 (0.01%) | 195.62 | 207.45 | 1.03M |
| 2025-02-26 | 200.00 | 199.16 | ↓$0.84 (-0.42%) | 198.88 | 203.89 | 681.84K |
| 2025-02-25 | 201.04 | 199.21 | ↓$1.83 (-0.91%) | 194.73 | 203.92 | 1.06M |
| 2025-02-24 | 198.44 | 202.32 | ↑$3.88 (1.95%) | 192.28 | 202.49 | 727.39K |
| 2025-02-21 | 204.00 | 198.11 | ↓$5.89 (-2.89%) | 197.49 | 207.22 | 845.56K |
| 2025-02-20 | 215.00 | 203.65 | ↓$11.35 (-5.28%) | 202.42 | 215.00 | 1.29M |
| 2025-02-19 | 234.84 | 217.00 | ↓$17.84 (-7.60%) | 211.57 | 239.73 | 2.89M |
| 2025-02-18 | 230.90 | 227.78 | ↓$3.12 (-1.35%) | 219.45 | 232.00 | 1.64M |
| 2025-02-14 | 223.85 | 223.70 | ↓$0.15 (-0.07%) | 220.86 | 224.50 | 597.71K |
Create an account or log in to view more rows.
$WIX more shorts the better idc
$WIX hmm...
$WIX who else excited??
$WIX To the moon!!
$WIX this is going to skyrocket tmr!!!
$WIX I do it for the thrills!
$WIX News?
$WIX Bearish..
$WIX LOL
$WIX is anyone really buying this shit