Wix.Com Ltd (WIX) Historical Stock Data
179.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WIX is up 0.39% a day on average. There have been 17 days where Wix.Com Ltd closed green and 13 days where WIX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 176.57 | 179.71 | ↑$3.14 (1.78%) | 175.68 | 180.00 | 729.90K |
2025-05-09 | 172.17 | 171.53 | ↓$0.64 (-0.37%) | 169.95 | 175.75 | 403.47K |
2025-05-08 | 168.67 | 172.27 | ↑$3.60 (2.13%) | 166.48 | 172.74 | 534.93K |
2025-05-07 | 165.31 | 166.45 | ↑$1.14 (0.69%) | 164.71 | 168.40 | 316.24K |
2025-05-06 | 163.46 | 164.13 | ↑$0.67 (0.41%) | 161.68 | 168.12 | 605.38K |
2025-05-05 | 165.21 | 166.43 | ↑$1.22 (0.74%) | 163.96 | 169.61 | 455.07K |
2025-05-02 | 169.94 | 166.83 | ↓$3.11 (-1.83%) | 163.80 | 170.00 | 667.31K |
2025-05-01 | 171.31 | 167.93 | ↓$3.38 (-1.97%) | 167.40 | 173.03 | 489.36K |
2025-04-30 | 167.72 | 169.59 | ↑$1.87 (1.11%) | 165.21 | 169.68 | 394.11K |
2025-04-29 | 165.23 | 169.98 | ↑$4.75 (2.87%) | 164.87 | 171.11 | 404.21K |
2025-04-28 | 166.89 | 164.78 | ↓$2.11 (-1.26%) | 163.39 | 167.06 | 552.53K |
2025-04-25 | 166.56 | 166.44 | ↓$0.13 (-0.08%) | 165.27 | 168.99 | 338.07K |
2025-04-24 | 159.07 | 165.23 | ↑$6.16 (3.87%) | 159.07 | 166.60 | 663.98K |
2025-04-23 | 161.42 | 158.86 | ↓$2.56 (-1.59%) | 157.39 | 164.89 | 755.14K |
2025-04-22 | 149.76 | 154.61 | ↑$4.85 (3.24%) | 147.76 | 156.97 | 564.46K |
2025-04-21 | 158.43 | 146.50 | ↓$11.93 (-7.53%) | 146.22 | 158.43 | 837.97K |
2025-04-17 | 159.98 | 159.76 | ↓$0.22 (-0.14%) | 157.94 | 160.97 | 530K |
2025-04-16 | 158.05 | 161.05 | ↑$3.00 (1.90%) | 158.05 | 163.96 | 501.31K |
2025-04-15 | 159.42 | 160.81 | ↑$1.39 (0.87%) | 159.42 | 163.63 | 491.43K |
2025-04-14 | 162.83 | 158.74 | ↓$4.09 (-2.51%) | 156.62 | 163.62 | 371.66K |
2025-04-11 | 156.31 | 158.50 | ↑$2.19 (1.40%) | 154.72 | 161.20 | 823.77K |
2025-04-10 | 162.17 | 155.68 | ↓$6.49 (-4.00%) | 150.81 | 162.17 | 711.62K |
2025-04-09 | 148.06 | 164.97 | ↑$16.91 (11.42%) | 142.83 | 169.19 | 1.89M |
2025-04-08 | 153.05 | 149.60 | ↓$3.45 (-2.25%) | 145.50 | 157.00 | 1.45M |
2025-04-07 | 146.16 | 147.36 | ↑$1.20 (0.82%) | 142.36 | 157.83 | 1.18M |
2025-04-04 | 150.74 | 150.01 | ↓$0.73 (-0.48%) | 143.72 | 152.43 | 1.28M |
2025-04-03 | 158.39 | 155.94 | ↓$2.45 (-1.55%) | 150.94 | 159.81 | 0.98M |
2025-04-02 | 160.33 | 165.87 | ↑$5.54 (3.46%) | 160.33 | 168.75 | 546.32K |
2025-04-01 | 163.38 | 164.00 | ↑$0.62 (0.38%) | 159.25 | 164.49 | 713.81K |
2025-03-31 | 163.00 | 163.38 | ↑$0.38 (0.23%) | 159.27 | 164.91 | 658.43K |
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