5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
+33.89%
6 MONTH PERFORMANCE
+35.89%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+81.64%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $214.18 | $214.34 (0.07%) | $216.27 | $208.00 | 268,964 | $11.86 B |
| 12/31/2024 | $217.68 | $214.55 (-1.44%) | $217.68 | $212.70 | 306,140 | $11.82 B |
| 12/30/2024 | $214.80 | $217.39 (1.21%) | $218.25 | $212.81 | 454,400 | $11.98 B |
| 12/27/2024 | $223.71 | $218.30 (-2.42%) | $225.11 | $217.09 | 263,400 | $12.03 B |
| 12/26/2024 | $224.88 | $223.90 (-0.44%) | $226.54 | $222.76 | 284,837 | $12.34 B |
| 12/24/2024 | $222.49 | $226.22 (1.68%) | $226.50 | $221.44 | 222,132 | $12.46 B |
| 12/23/2024 | $220.34 | $221.00 (0.3%) | $222.03 | $218.50 | 631,800 | $12.18 B |
| 12/20/2024 | $216.93 | $221.37 (2.05%) | $223.77 | $215.97 | 538,543 | $12.20 B |
| 12/19/2024 | $217.66 | $217.43 (-0.11%) | $226.00 | $215.69 | 699,197 | $11.98 B |
| 12/18/2024 | $220.00 | $215.14 (-2.21%) | $224.09 | $213.96 | 728,931 | $11.85 B |
| 12/17/2024 | $215.79 | $218.98 (1.48%) | $219.37 | $214.36 | 469,842 | $12.07 B |
| 12/16/2024 | $220.11 | $216.71 (-1.54%) | $225.27 | $216.30 | 540,529 | $11.94 B |
| 12/13/2024 | $224.00 | $219.61 (-1.96%) | $225.98 | $218.13 | 528,549 | $12.10 B |
| 12/12/2024 | $216.47 | $224.50 (3.71%) | $224.95 | $215.92 | 699,000 | $12.37 B |
| 12/11/2024 | $214.67 | $216.99 (1.08%) | $217.95 | $212.34 | 353,029 | $11.96 B |
| 12/10/2024 | $212.41 | $211.43 (-0.46%) | $215.93 | $207.00 | 418,300 | $11.65 B |
| 12/09/2024 | $216.80 | $214.74 (-0.95%) | $219.94 | $213.36 | 657,762 | $11.83 B |
| 12/06/2024 | $221.97 | $219.68 (-1.03%) | $224.27 | $217.10 | 417,641 | $12.10 B |
| 12/05/2024 | $226.78 | $221.22 (-2.45%) | $228.07 | $220.18 | 670,953 | $12.19 B |
| 12/04/2024 | $220.54 | $229.35 (3.99%) | $229.79 | $219.73 | 948,365 | $12.64 B |
| 12/03/2024 | $220.22 | $219.72 (-0.23%) | $225.43 | $218.09 | 530,844 | $12.11 B |
| 12/02/2024 | $223.00 | $220.51 (-1.12%) | $225.80 | $219.56 | 623,517 | $12.15 B |
| 11/29/2024 | $218.75 | $223.74 (2.28%) | $224.27 | $218.59 | 283,500 | $12.33 B |
| 11/27/2024 | $222.78 | $218.91 (-1.74%) | $222.88 | $217.26 | 605,261 | $12.06 B |
| 11/26/2024 | $221.50 | $222.44 (0.42%) | $224.33 | $219.00 | 711,300 | $12.26 B |
| 11/25/2024 | $217.33 | $223.41 (2.8%) | $223.95 | $216.23 | 961,605 | $12.31 B |
| 11/22/2024 | $214.00 | $217.20 (1.5%) | $217.87 | $211.40 | 1.27 M | $11.97 B |
| 11/21/2024 | $211.00 | $219.19 (3.88%) | $220.22 | $208.49 | 989,647 | $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 |