-
5 DAY PERFORMANCE
+2.78% -
1 MONTH PERFORMANCE
+2.70% -
3 MONTH PERFORMANCE
+5.88% -
6 MONTH PERFORMANCE
+22.51% -
YEAR-TO-DATE PERFORMANCE
+36.90% -
1 YEAR PERFORMANCE
+84.89%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $171.74 | $168.30 (-2%) | $172.21 | $167.15 | 266,108 | $9.32 B |
| 09/26/2024 | $171.09 | $171.74 (0.38%) | $172.45 | $168.22 | 823,633 | $9.51 B |
| 09/25/2024 | $164.50 | $169.74 (3.19%) | $170.07 | $162.89 | 322,600 | $9.40 B |
| 09/24/2024 | $165.01 | $164.29 (-0.44%) | $165.01 | $161.46 | 291,601 | $9.10 B |
| 09/23/2024 | $163.58 | $163.87 (0.18%) | $165.62 | $162.26 | 324,300 | $9.07 B |
| 09/20/2024 | $161.09 | $160.64 (-0.28%) | $161.46 | $158.75 | 501,321 | $8.89 B |
| 09/19/2024 | $162.99 | $161.10 (-1.16%) | $164.00 | $160.59 | 303,105 | $8.92 B |
| 09/18/2024 | $159.60 | $159.54 (-0.04%) | $163.60 | $158.82 | 230,820 | $8.83 B |
| 09/17/2024 | $158.09 | $160.15 (1.3%) | $161.14 | $156.66 | 310,520 | $8.87 B |
| 09/16/2024 | $156.98 | $156.59 (-0.25%) | $158.89 | $155.08 | 455,316 | $8.67 B |
| 09/13/2024 | $154.50 | $156.74 (1.45%) | $158.10 | $153.14 | 622,709 | $8.68 B |
| 09/12/2024 | $153.03 | $153.72 (0.45%) | $154.68 | $151.67 | 535,309 | $8.51 B |
| 09/11/2024 | $153.66 | $152.80 (-0.56%) | $154.37 | $150.39 | 568,400 | $8.46 B |
| 09/10/2024 | $157.50 | $153.66 (-2.44%) | $157.50 | $152.37 | 273,134 | $8.51 B |
| 09/09/2024 | $158.07 | $156.40 (-1.06%) | $159.53 | $155.74 | 415,238 | $8.66 B |
| 09/06/2024 | $160.33 | $156.08 (-2.65%) | $161.63 | $155.28 | 347,000 | $8.64 B |
| 09/05/2024 | $157.61 | $159.58 (1.25%) | $162.00 | $157.50 | 302,716 | $8.83 B |
| 09/04/2024 | $156.10 | $158.13 (1.3%) | $158.47 | $154.73 | 279,724 | $8.75 B |
| 09/03/2024 | $164.97 | $157.43 (-4.57%) | $167.24 | $156.93 | 449,600 | $8.72 B |
| 08/30/2024 | $163.75 | $166.62 (1.75%) | $166.93 | $162.87 | 304,308 | $9.22 B |
| 08/29/2024 | $164.63 | $163.32 (-0.8%) | $166.95 | $162.77 | 209,472 | $9.04 B |
| 08/28/2024 | $166.07 | $163.99 (-1.25%) | $166.93 | $162.37 | 172,500 | $9.08 B |
| 08/27/2024 | $164.57 | $166.86 (1.39%) | $167.33 | $160.11 | 351,437 | $9.24 B |
| 08/26/2024 | $167.81 | $165.95 (-1.11%) | $175.75 | $165.16 | 626,200 | $9.19 B |
| 08/23/2024 | $166.00 | $167.97 (1.19%) | $169.50 | $165.27 | 267,545 | $9.30 B |
| 08/22/2024 | $169.30 | $165.11 (-2.47%) | $170.12 | $164.62 | 367,104 | $9.14 B |
| 08/21/2024 | $169.85 | $169.30 (-0.32%) | $171.14 | $167.89 | 273,003 | $9.37 B |
| 08/20/2024 | $170.00 | $170.03 (0.02%) | $171.98 | $167.91 | 313,809 | $9.41 B |
| 08/19/2024 | $163.40 | $171.13 (4.73%) | $171.14 | $163.04 | 556,277 | $9.47 B |
| 08/16/2024 | $162.90 | $163.64 (0.45%) | $165.00 | $161.63 | 328,506 | $9.06 B |
| 08/15/2024 | $159.29 | $163.05 (2.36%) | $163.19 | $157.35 | 461,600 | $9.03 B |
| 08/14/2024 | $159.76 | $159.05 (-0.44%) | $160.77 | $155.50 | 465,437 | $8.81 B |
| 08/13/2024 | $160.00 | $158.95 (-0.66%) | $161.15 | $157.84 | 366,262 | $8.80 B |
| 08/12/2024 | $162.16 | $159.16 (-1.85%) | $163.00 | $156.80 | 383,753 | $8.81 B |
| 08/09/2024 | $161.80 | $162.45 (0.4%) | $163.21 | $160.01 | 329,500 | $8.99 B |
| 08/08/2024 | $157.00 | $163.72 (4.28%) | $163.88 | $157.00 | 406,715 | $9.06 B |
| 08/07/2024 | $158.00 | $156.35 (-1.04%) | $164.55 | $151.53 | 965,800 | $8.66 B |
| 08/06/2024 | $149.95 | $157.06 (4.74%) | $158.27 | $148.47 | 1.39 M | $8.70 B |
| 08/05/2024 | $137.95 | $149.86 (8.63%) | $151.96 | $137.94 | 675,253 | $8.71 B |
| 08/02/2024 | $144.31 | $148.02 (2.57%) | $148.73 | $142.00 | 494,600 | $8.30 B |
| 08/01/2024 | $156.18 | $147.93 (-5.28%) | $156.83 | $146.79 | 369,207 | $8.30 B |
| 07/31/2024 | $157.18 | $155.93 (-0.8%) | $157.47 | $154.65 | 234,439 | $8.75 B |
| 07/30/2024 | $157.00 | $155.08 (-1.22%) | $157.82 | $150.70 | 484,200 | $8.70 B |
| 07/29/2024 | $156.81 | $156.00 (-0.52%) | $158.17 | $154.62 | 375,230 | $8.75 B |
| 07/26/2024 | $158.45 | $155.81 (-1.67%) | $159.78 | $155.40 | 368,437 | $8.74 B |
| 07/25/2024 | $159.24 | $155.43 (-2.39%) | $161.31 | $152.50 | 581,300 | $8.72 B |
| 07/24/2024 | $166.20 | $161.47 (-2.85%) | $167.73 | $160.94 | 239,511 | $9.06 B |
| 07/23/2024 | $167.15 | $168.74 (0.95%) | $169.58 | $166.12 | 268,100 | $9.47 B |
| 07/22/2024 | $165.02 | $166.12 (0.67%) | $167.21 | $164.05 | 287,033 | $9.32 B |
| 07/19/2024 | $162.01 | $163.30 (0.8%) | $164.71 | $160.93 | 544,528 | $9.16 B |
| 07/18/2024 | $162.29 | $162.68 (0.24%) | $163.29 | $158.95 | 526,985 | $9.13 B |
| 07/17/2024 | $164.25 | $161.73 (-1.53%) | $164.99 | $158.77 | 415,335 | $9.07 B |
| 07/16/2024 | $167.18 | $167.55 (0.22%) | $169.34 | $165.15 | 344,281 | $9.40 B |
| 07/15/2024 | $166.87 | $165.63 (-0.74%) | $168.59 | $164.35 | 394,140 | $9.29 B |
| 07/12/2024 | $162.88 | $166.05 (1.95%) | $166.30 | $162.01 | 410,428 | $9.32 B |
| 07/11/2024 | $163.25 | $163.72 (0.29%) | $164.90 | $159.49 | 669,000 | $9.18 B |
| 07/10/2024 | $159.21 | $163.01 (2.39%) | $163.26 | $156.95 | 681,487 | $9.14 B |
| 07/09/2024 | $153.87 | $156.79 (1.9%) | $157.08 | $152.65 | 365,824 | $8.80 B |
| 07/08/2024 | $154.00 | $155.53 (0.99%) | $156.98 | $152.36 | 561,158 | $8.73 B |
| 07/05/2024 | $155.83 | $154.21 (-1.04%) | $156.95 | $153.64 | 466,073 | $8.65 B |
| 07/03/2024 | $157.03 | $156.10 (-0.59%) | $158.19 | $155.76 | 488,702 | $8.76 B |
| 07/02/2024 | $156.48 | $157.73 (0.8%) | $158.24 | $155.55 | 355,449 | $8.85 B |
| 07/01/2024 | $159.31 | $157.32 (-1.25%) | $159.31 | $155.42 | 442,141 | $8.83 B |
| 06/28/2024 | $159.12 | $159.07 (-0.03%) | $161.18 | $156.39 | 513,275 | $8.92 B |