-
5 DAY PERFORMANCE
+21.73% -
1 MONTH PERFORMANCE
+31.26% -
3 MONTH PERFORMANCE
+32.71% -
6 MONTH PERFORMANCE
+31.06% -
YEAR-TO-DATE PERFORMANCE
+78.12% -
1 YEAR PERFORMANCE
+126.86%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $211.00 | $219.19 (3.88%) | $220.22 | $208.49 | 989,233 | $12.08 B |
| 11/20/2024 | $209.00 | $210.27 (0.61%) | $213.86 | $198.00 | 2.69 M | $11.59 B |
| 11/19/2024 | $178.55 | $183.95 (3.02%) | $184.64 | $175.06 | 826,648 | $10.14 B |
| 11/18/2024 | $181.72 | $180.33 (-0.76%) | $182.24 | $178.07 | 648,940 | $9.94 B |
| 11/15/2024 | $183.96 | $180.01 (-2.15%) | $183.96 | $178.32 | 339,000 | $9.97 B |
| 11/14/2024 | $184.53 | $184.01 (-0.28%) | $188.13 | $183.45 | 360,107 | $10.19 B |
| 11/13/2024 | $189.13 | $184.34 (-2.53%) | $191.97 | $183.29 | 803,255 | $10.21 B |
| 11/12/2024 | $183.75 | $188.94 (2.82%) | $192.00 | $183.64 | 740,380 | $10.46 B |
| 11/11/2024 | $172.50 | $183.64 (6.46%) | $184.31 | $171.63 | 846,358 | $10.17 B |
| 11/08/2024 | $171.35 | $172.50 (0.67%) | $172.80 | $169.29 | 379,577 | $9.55 B |
| 11/07/2024 | $167.43 | $172.04 (2.75%) | $172.35 | $167.43 | 461,423 | $9.52 B |
| 11/06/2024 | $166.31 | $166.88 (0.34%) | $169.11 | $166.15 | 355,559 | $9.24 B |
| 11/05/2024 | $163.64 | $165.80 (1.32%) | $166.34 | $162.96 | 217,736 | $9.18 B |
| 11/04/2024 | $163.02 | $163.41 (0.24%) | $165.15 | $161.78 | 226,200 | $9.05 B |
| 11/01/2024 | $166.00 | $163.94 (-1.24%) | $166.00 | $161.84 | 396,600 | $9.08 B |
| 10/31/2024 | $167.01 | $167.12 (0.07%) | $168.39 | $165.06 | 313,200 | $9.25 B |
| 10/30/2024 | $169.09 | $167.88 (-0.72%) | $170.77 | $166.64 | 337,895 | $9.29 B |
| 10/29/2024 | $165.63 | $169.59 (2.39%) | $169.65 | $163.70 | 341,217 | $9.39 B |
| 10/28/2024 | $164.64 | $164.50 (-0.09%) | $169.39 | $164.39 | 295,063 | $9.11 B |
| 10/25/2024 | $162.93 | $164.27 (0.82%) | $167.41 | $162.62 | 211,190 | $9.09 B |
| 10/24/2024 | $164.00 | $162.46 (-0.94%) | $164.50 | $161.12 | 272,300 | $8.99 B |
| 10/23/2024 | $166.70 | $164.12 (-1.55%) | $168.44 | $163.65 | 155,677 | $9.09 B |
| 10/22/2024 | $171.50 | $166.93 (-2.66%) | $171.90 | $165.65 | 311,754 | $9.24 B |
| 10/21/2024 | $173.02 | $172.47 (-0.32%) | $174.77 | $169.42 | 303,119 | $9.55 B |
| 10/18/2024 | $179.00 | $173.39 (-3.13%) | $179.00 | $170.99 | 442,400 | $9.60 B |
| 10/17/2024 | $171.80 | $177.24 (3.17%) | $178.74 | $171.80 | 976,900 | $9.81 B |
| 10/16/2024 | $167.30 | $171.78 (2.68%) | $173.20 | $166.52 | 547,600 | $9.51 B |
| 10/15/2024 | $163.35 | $166.63 (2.01%) | $169.62 | $163.35 | 357,000 | $9.22 B |
| 10/14/2024 | $168.35 | $162.76 (-3.32%) | $168.87 | $162.26 | 287,054 | $9.01 B |
| 10/11/2024 | $167.34 | $167.59 (0.15%) | $169.39 | $165.68 | 495,691 | $9.28 B |
| 10/10/2024 | $160.69 | $167.10 (3.99%) | $168.01 | $160.30 | 536,129 | $9.25 B |
| 10/09/2024 | $158.11 | $161.18 (1.94%) | $161.18 | $155.72 | 222,753 | $8.92 B |
| 10/08/2024 | $157.64 | $158.11 (0.3%) | $161.01 | $156.56 | 363,100 | $8.75 B |
| 10/07/2024 | $159.73 | $158.08 (-1.03%) | $160.95 | $156.54 | 251,123 | $8.75 B |
| 10/04/2024 | $158.07 | $159.73 (1.05%) | $160.00 | $156.34 | 194,106 | $8.84 B |
| 10/03/2024 | $158.16 | $156.75 (-0.89%) | $159.34 | $156.02 | 242,500 | $8.68 B |
| 10/02/2024 | $157.49 | $160.09 (1.65%) | $160.60 | $155.83 | 288,000 | $8.86 B |
| 10/01/2024 | $165.25 | $157.49 (-4.7%) | $165.35 | $157.30 | 375,800 | $8.72 B |
| 09/30/2024 | $168.76 | $167.17 (-0.94%) | $171.68 | $165.09 | 277,023 | $9.25 B |
| 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 |