5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-7.87%
6 MONTH PERFORMANCE
-28.16%
YEAR-TO-DATE PERFORMANCE
-26.00%
1 YEAR PERFORMANCE
+0.28%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $158.00 | $158.69 (0.44%) | $159.11 | $154.77 | 370.94 K | $8.74 B |
| 06/20/2025 | $157.97 | $157.92 (-0.03%) | $159.72 | $155.82 | 1.09 M | $8.80 B |
| 06/18/2025 | $158.09 | $158.50 (0.26%) | $159.11 | $151.01 | 2.63 M | $8.83 B |
| 06/17/2025 | $155.82 | $157.15 (0.85%) | $157.96 | $154.53 | 878.24 K | $8.75 B |
| 06/16/2025 | $155.17 | $156.64 (0.95%) | $157.82 | $154.14 | 1.03 M | $8.73 B |
| 06/13/2025 | $150.30 | $149.10 (-0.8%) | $151.75 | $146.96 | 2.18 M | $8.31 B |
| 06/12/2025 | $155.31 | $154.75 (-0.36%) | $156.84 | $153.76 | 783.79 K | $8.62 B |
| 06/11/2025 | $159.01 | $155.50 (-2.21%) | $159.10 | $154.57 | 824.60 K | $8.66 B |
| 06/10/2025 | $155.00 | $158.62 (2.34%) | $159.49 | $154.20 | 1.70 M | $8.84 B |
| 06/09/2025 | $152.73 | $153.96 (0.81%) | $155.84 | $151.71 | 1.03 M | $8.58 B |
| 06/06/2025 | $154.24 | $152.32 (-1.24%) | $154.24 | $150.47 | 502.15 K | $8.50 B |
| 06/05/2025 | $153.06 | $153.25 (0.12%) | $154.58 | $152.26 | 555.25 K | $8.55 B |
| 06/04/2025 | $151.23 | $153.25 (1.34%) | $154.64 | $151.23 | 516.30 K | $8.55 B |
| 06/03/2025 | $147.82 | $151.65 (2.59%) | $152.30 | $145.64 | 1.12 M | $8.46 B |
| 06/02/2025 | $148.00 | $148.96 (0.65%) | $149.53 | $144.74 | 795.44 K | $8.31 B |
| 05/30/2025 | $150.12 | $148.95 (-0.78%) | $152.27 | $147.45 | 1.14 M | $8.31 B |
| 05/29/2025 | $153.60 | $150.93 (-1.74%) | $154.00 | $148.94 | 785.21 K | $8.42 B |
| 05/28/2025 | $152.00 | $152.30 (0.2%) | $156.56 | $151.78 | 911.47 K | $8.50 B |
| 05/27/2025 | $153.94 | $152.16 (-1.16%) | $156.01 | $151.80 | 1.54 M | $8.49 B |
| 05/23/2025 | $154.19 | $151.26 (-1.9%) | $156.76 | $150.96 | 1.34 M | $8.44 B |
| 05/22/2025 | $154.00 | $154.99 (0.64%) | $157.68 | $153.32 | 1.70 M | $8.65 B |
| 05/21/2025 | $167.80 | $152.34 (-9.21%) | $168.30 | $151.46 | 4.61 M | $8.50 B |
| 05/20/2025 | $180.60 | $181.74 (0.63%) | $182.22 | $178.18 | 1.21 M | $10.14 B |
| 05/19/2025 | $179.69 | $180.22 (0.29%) | $181.28 | $177.02 | 457.22 K | $10.05 B |
| 05/16/2025 | $183.28 | $182.75 (-0.29%) | $184.05 | $180.77 | 458.71 K | $10.19 B |
| 05/15/2025 | $187.07 | $182.91 (-2.22%) | $187.72 | $181.85 | 665.64 K | $10.20 B |
| 05/14/2025 | $184.90 | $189.61 (2.55%) | $191.24 | $181.51 | 1.18 M | $10.58 B |
| 05/13/2025 | $179.82 | $184.89 (2.82%) | $186.96 | $178.97 | 1.07 M | $10.31 B |
| 05/12/2025 | $178.38 | $179.71 (0.75%) | $180.00 | $175.68 | 868.94 K | $10.03 B |
| 05/09/2025 | $172.17 | $171.53 (-0.37%) | $175.75 | $169.95 | 722.70 K | $9.57 B |
| 05/08/2025 | $168.67 | $172.27 (2.13%) | $172.74 | $166.48 | 713.80 K | $9.61 B |
| 05/07/2025 | $165.31 | $166.45 (0.69%) | $168.40 | $164.71 | 393.52 K | $9.29 B |
| 05/06/2025 | $163.46 | $164.13 (0.41%) | $168.12 | $161.68 | 605.40 K | $9.16 B |
| 05/05/2025 | $165.21 | $166.43 (0.74%) | $169.75 | $163.96 | 582.62 K | $9.28 B |
| 05/02/2025 | $169.94 | $166.83 (-1.83%) | $170.00 | $163.78 | 801.32 K | $9.31 B |
| 05/01/2025 | $169.73 | $167.93 (-1.06%) | $173.03 | $167.40 | 499.32 K | $9.37 B |
| 04/30/2025 | $167.72 | $169.59 (1.11%) | $169.68 | $165.05 | 394.16 K | $9.46 B |
| 04/29/2025 | $165.23 | $169.98 (2.87%) | $171.11 | $164.71 | 507.18 K | $9.48 B |
| 04/28/2025 | $166.45 | $164.78 (-1%) | $167.06 | $163.39 | 595.14 K | $9.19 B |
| 04/25/2025 | $166.56 | $166.44 (-0.07%) | $168.99 | $165.27 | 338.20 K | $10.09 B |
| 04/24/2025 | $159.07 | $165.23 (3.87%) | $166.60 | $159.07 | 664.02 K | $10.02 B |
| 04/23/2025 | $161.42 | $158.86 (-1.59%) | $164.89 | $157.39 | 755.20 K | $9.63 B |
| 04/22/2025 | $149.76 | $154.61 (3.24%) | $156.98 | $147.76 | 564.81 K | $9.38 B |
| 04/21/2025 | $158.43 | $146.50 (-7.53%) | $158.43 | $146.22 | 970.76 K | $8.89 B |
| 04/17/2025 | $159.98 | $159.76 (-0.14%) | $160.97 | $157.94 | 665.84 K | $9.69 B |
| 04/16/2025 | $158.05 | $161.05 (1.9%) | $163.96 | $158.05 | 502.00 K | $9.77 B |
| 04/15/2025 | $159.42 | $160.81 (0.87%) | $163.63 | $159.42 | 491.74 K | $9.75 B |
| 04/14/2025 | $162.25 | $158.74 (-2.16%) | $163.62 | $156.62 | 425.40 K | $9.63 B |
| 04/11/2025 | $156.31 | $158.50 (1.4%) | $161.20 | $154.72 | 823.84 K | $9.61 B |
| 04/10/2025 | $162.17 | $155.68 (-4%) | $162.17 | $150.81 | 793.90 K | $9.44 B |
| 04/09/2025 | $148.06 | $164.97 (11.42%) | $169.19 | $142.83 | 2.04 M | $10.01 B |
| 04/08/2025 | $153.05 | $149.60 (-2.25%) | $157.29 | $145.50 | 1.50 M | $9.07 B |
| 04/07/2025 | $146.16 | $147.36 (0.82%) | $157.83 | $142.36 | 1.24 M | $8.94 B |
| 04/04/2025 | $150.74 | $150.01 (-0.48%) | $152.44 | $143.72 | 1.30 M | $9.10 B |
| 04/03/2025 | $158.39 | $155.94 (-1.55%) | $159.81 | $150.81 | 976.04 K | $9.46 B |
| 04/02/2025 | $160.33 | $165.87 (3.46%) | $168.81 | $160.33 | 549.34 K | $10.06 B |
| 04/01/2025 | $163.38 | $164.00 (0.38%) | $164.49 | $159.25 | 713.81 K | $9.95 B |
| 03/31/2025 | $163.00 | $163.38 (0.23%) | $164.91 | $159.27 | 925.65 K | $9.91 B |
| 03/28/2025 | $171.82 | $166.36 (-3.18%) | $174.25 | $164.28 | 734.50 K | $10.09 B |
| 03/27/2025 | $168.84 | $173.88 (2.99%) | $175.83 | $165.94 | 623.53 K | $10.55 B |
| 03/26/2025 | $171.90 | $168.63 (-1.9%) | $172.76 | $166.65 | 472.72 K | $10.23 B |
| 03/25/2025 | $174.67 | $173.31 (-0.78%) | $178.41 | $172.52 | 631.70 K | $10.51 B |
| 03/24/2025 | $173.17 | $172.75 (-0.24%) | $175.18 | $172.12 | 713.83 K | $10.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
