Dark

WIX
WIX.com Ltd.
stock NASDAQ

At Close

Oct 2, 2026 3:59:53 PM EDT

72.61USD-1.009%(-0.74)734,854

72.59Bid 72.70Ask 0.11Spread

Pre-market

Oct 1, 2026 8:58:30 AM EDT

73.40USD+0.068%(+0.05)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

72.62USD+0.014%(+0.01)965

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	73.6200	73.870000	71.0700	72.6100	-1.009%	734,854	0.000%
2026-10-01	73.2100	74.315000	71.8500	73.3500	+1.691%	821,961	-1.009%
2026-09-30	71.3000	73.750000	70.2076	72.1300	+1.735%	628,946	+0.665%
2026-09-29	68.6500	71.750000	67.4952	70.9000	+1.868%	875,316	+2.412%
2026-09-28	71.4300	72.940000	69.1800	69.6000	-5.678%	1,014,866	+4.325%
2026-09-25	76.4900	76.490000	72.7000	73.7900	-4.824%	1,193,165	-1.599%
2026-09-24	76.9100	85.000000	75.6500	77.5300	+0.951%	2,063,783	-6.346%
2026-09-23	80.3200	82.070000	76.1000	76.8000	-4.120%	1,078,854	-5.456%
2026-09-22	84.4000	85.370000	79.1200	80.1000	-4.106%	1,258,283	-9.351%
2026-09-21	78.3700	84.330000	77.1000	83.5300	+6.421%	1,137,553	-13.073%
2026-09-18	80.1600	81.920000	77.8401	78.4900	-1.765%	1,511,144	-7.491%
2026-09-17	80.4000	81.990000	78.6100	79.9000	-0.622%	957,519	-9.124%
2026-09-16	81.0300	82.860000	79.0000	80.4000	-2.640%	602,981	-9.689%
2026-09-15	81.0300	84.340000	81.0020	82.5800	-0.900%	851,865	-12.073%
2026-09-14	77.8000	85.255200	77.7545	83.3300	+8.814%	1,940,974	-12.865%
2026-09-11	75.4400	77.308100	75.4400	76.5800	+1.404%	663,278	-5.184%
2026-09-10	74.0800	76.490000	72.8162	75.5200	+1.738%	823,394	-3.853%
2026-09-09	73.1300	74.310000	70.6500	74.2300	+2.076%	898,958	-2.182%
2026-09-08	75.1600	75.215000	69.2700	72.7200	-4.579%	2,224,924	-0.151%
2026-09-04	80.0000	80.020000	75.5900	76.2100	-6.145%	1,747,017	-4.724%
2026-09-03	88.0250	89.800000	81.1000	81.2000	-6.333%	1,529,326	-10.579%
2026-09-02	87.8300	91.630000	86.3400	86.6900	-1.907%	2,837,380	-16.242%
2026-09-01	86.4400	96.800000	86.4400	88.3750	+0.142%	2,204,775	-17.839%
2026-08-31	86.5200	88.490000	86.0700	88.2500	+0.719%	2,049,421	-17.722%
2026-08-28	85.3200	88.870000	85.3200	87.6200	+2.169%	949,624	-17.131%
2026-08-27	83.6300	86.940000	82.3400	85.7600	+4.217%	1,054,970	-15.333%
2026-08-26	84.0200	84.900000	81.6300	82.2900	-4.375%	1,065,250	-11.763%
2026-08-25	83.1500	86.310000	82.6000	86.0550	+1.937%	872,951	-15.624%
2026-08-24	81.8700	85.880000	81.2400	84.4200	+2.863%	1,180,613	-13.990%
2026-08-21	82.4800	84.180000	80.0000	82.0700	-0.388%	1,123,398	-11.527%
2026-08-20	77.8900	82.490000	77.0000	82.3900	+5.777%	1,646,569	-11.870%
2026-08-19	76.6000	79.810000	76.1200	77.8900	+0.946%	1,433,923	-6.779%
2026-08-18	75.4800	78.050000	74.5400	77.1600	+4.666%	2,986,636	-5.897%
2026-08-17	73.7400	75.330000	72.5000	73.7200	-0.553%	1,491,351	-1.506%
2026-08-14	78.0000	78.600000	73.1701	74.1300	-7.407%	2,081,150	-2.050%
2026-08-13	69.1400	80.660000	69.1200	80.0600	+16.451%	4,632,366	-9.306%
2026-08-12	65.3400	69.575000	64.7000	68.7500	+3.058%	1,444,956	+5.615%
2026-08-11	61.6700	67.380000	61.2700	66.7100	+6.864%	1,261,918	+8.844%
2026-08-10	59.8000	62.515000	59.6600	62.4250	+3.696%	907,686	+16.316%
2026-08-07	63.4300	63.500000	59.1950	60.2000	-1.117%	838,781	+20.615%
2026-08-06	62.7900	63.535000	60.6400	60.8800	-5.715%	1,088,868	+19.267%
2026-08-05	67.0000	67.580000	64.5300	64.5700	-3.309%	2,115,723	+12.452%
2026-08-04	56.4550	68.320000	56.0000	66.7800	+17.488%	3,586,508	+8.730%
2026-08-03	55.4000	58.960000	55.4000	56.8400	+3.289%	2,470,105	+27.745%
2026-07-31	52.3050	55.340000	51.6200	55.0300	-2.911%	2,539,699	+31.946%
2026-07-30	59.0000	59.360000	55.3450	56.6800	-7.416%	1,852,274	+28.105%
2026-07-29	58.5500	62.770000	58.0000	61.2200	+4.560%	1,873,617	+18.605%
2026-07-28	56.8400	59.500000	56.6900	58.5500	+3.923%	1,790,742	+24.014%
2026-07-27	52.9200	57.500000	52.4320	56.3400	+9.590%	1,598,820	+28.878%
2026-07-24	49.4500	52.105000	49.3500	51.4100	+5.284%	1,211,956	+41.237%
2026-07-23	49.2000	49.670000	47.5900	48.8300	+0.349%	1,289,187	+48.700%
2026-07-22	51.4600	51.460000	48.3000	48.6600	-4.812%	1,098,144	+49.219%
2026-07-21	50.7400	53.000000	50.6000	51.1200	-4.198%	1,026,948	+42.038%
2026-07-20	50.7600	53.810000	49.8000	53.3600	+3.712%	1,022,245	+36.076%
2026-07-17	52.1500	53.700000	50.9800	51.4500	-2.538%	1,323,720	+41.127%
2026-07-16	54.0700	54.550000	52.1200	52.7900	-0.827%	1,305,153	+37.545%
2026-07-15	53.0500	54.120000	52.8200	53.2300	+0.987%	1,151,481	+36.408%
2026-07-14	49.9200	53.020000	49.9000	52.7100	+0.572%	936,317	+37.754%
2026-07-13	51.0800	53.250000	50.7200	52.4100	+4.527%	1,393,582	+38.542%
2026-07-10	49.9550	51.235000	48.7550	50.1400	+1.828%	1,280,789	+44.815%
2026-07-09	45.8300	49.310000	45.6200	49.2400	+3.099%	1,410,820	+47.461%
2026-07-08	50.0300	50.320000	47.2350	47.7600	-5.163%	1,275,103	+52.031%
2026-07-07	51.3900	52.500000	50.2700	50.3600	+0.299%	1,086,181	+44.182%
2026-07-06	48.5850	50.400000	47.6101	50.2100	+1.743%	762,744	+44.613%
2026-07-02	49.0000	50.330000	48.5000	49.3500	+0.962%	1,352,718	+47.133%
2026-07-01	46.0000	50.240000	45.8000	48.8800	+7.736%	1,249,391	+48.547%
2026-06-30	44.8700	46.250000	44.4200	45.3700	-1.626%	932,383	+60.040%
2026-06-29	44.9700	46.775000	44.0000	46.1200	+4.580%	1,273,466	+57.437%
2026-06-26	42.3500	44.470000	42.3500	44.1000	+5.705%	1,102,376	+64.649%
2026-06-25	42.2900	43.480000	41.2001	41.7200	-2.066%	1,538,395	+74.041%
2026-06-24	40.2100	42.760000	40.1600	42.6000	+5.367%	1,372,787	+70.446%
2026-06-23	42.5100	43.300000	40.2500	40.4300	-3.416%	1,531,395	+79.594%
2026-06-22	42.3600	43.348700	41.0700	41.8600	-1.483%	1,225,673	+73.459%
2026-06-18	41.4400	42.800000	40.5101	42.4900	+1.046%	3,175,619	+70.887%
2026-06-17	44.3850	45.210000	41.8500	42.0500	-5.601%	1,581,318	+72.675%
2026-06-16	45.0500	45.960000	44.0100	44.5450	-2.292%	1,771,334	+63.004%
2026-06-15	46.6100	47.590000	45.2400	45.5900	-0.697%	1,785,363	+59.267%
2026-06-12	44.5600	46.940000	43.4600	45.9100	+4.175%	1,253,214	+58.157%
2026-06-11	45.0000	45.660000	42.6600	44.0700	-4.631%	2,360,669	+64.761%
2026-06-10	46.9300	48.799900	46.1000	46.2100	-4.168%	1,503,434	+57.130%
2026-06-09	47.2300	49.350000	46.9000	48.2200	+0.021%	1,769,489	+50.581%
2026-06-08	47.7100	51.180400	47.4600	48.2100	-7.979%	2,832,770	+50.612%
2026-06-05	53.0600	54.258600	51.3300	52.3900	-2.439%	1,616,110	+38.595%
2026-06-04	55.8800	57.190000	53.6000	53.7000	-2.497%	1,337,188	+35.214%
2026-06-03	57.8400	59.705000	54.9200	55.0750	-3.496%	1,554,410	+31.838%
2026-06-02	59.7850	60.230000	56.3569	57.0700	-8.746%	1,820,924	+27.230%
2026-06-01	58.1740	62.970000	56.7500	62.5400	+11.559%	2,212,649	+16.102%
2026-05-29	53.6300	58.200000	51.4000	56.0600	+6.477%	2,995,180	+29.522%
2026-05-28	53.2600	55.000000	52.4200	52.6500	-1.515%	1,805,394	+37.911%
2026-05-27	54.3500	56.606800	53.3200	53.4600	-3.380%	1,782,913	+35.821%
2026-05-26	52.7860	55.965000	52.2700	55.3300	+4.023%	1,890,262	+31.231%
2026-05-22	55.2000	57.930000	53.0900	53.1900	-3.711%	1,866,737	+36.511%
2026-05-21	54.2100	56.265000	52.9000	55.2400	+0.821%	1,604,417	+31.445%
2026-05-20	53.0200	55.070000	52.4300	54.7900	+2.565%	2,030,758	+32.524%
2026-05-19	56.8600	57.590000	52.4050	53.4200	-4.179%	2,830,530	+35.923%
2026-05-18	55.7200	58.530000	54.9000	55.7500	+1.975%	2,571,761	+30.242%
2026-05-15	53.2900	55.745000	52.3000	54.6700	+3.718%	3,519,062	+32.815%
2026-05-14	55.2500	56.020000	52.0700	52.7100	-4.718%	4,837,473	+37.754%
2026-05-13	55.8800	58.760000	51.6001	55.3200	-27.095%	11,117,898	+31.255%
2026-05-12	79.1800	79.325000	74.4743	75.8800	-4.325%	1,577,140	-4.309%
2026-05-11	79.9900	82.480000	76.5700	79.3100	-1.011%	1,553,402	-8.448%
2026-05-08	78.9000	80.665000	74.5050	80.1200	-0.274%	1,565,624	-9.373%
2026-05-07	76.0000	81.340000	76.0000	80.3400	+7.406%	1,452,590	-9.622%
2026-05-06	76.5000	76.500000	73.9050	74.8000	-2.895%	1,018,520	-2.928%
2026-05-05	79.9000	80.100000	75.7400	77.0300	-3.399%	970,369	-5.738%
2026-05-04	79.9100	81.915000	78.6550	79.7400	-1.067%	839,319	-8.942%
2026-05-01	77.0600	80.860000	75.9000	80.6000	+7.913%	1,784,771	-9.913%
2026-04-30	75.0400	76.190000	72.4400	74.6900	-1.347%	1,145,554	-2.785%
2026-04-29	77.9900	78.100000	74.7000	75.7100	-2.360%	1,104,770	-4.095%
2026-04-28	77.6000	79.550000	76.0100	77.5400	+1.320%	888,505	-6.358%
2026-04-27	75.5600	76.930000	73.8490	76.5300	+1.137%	1,066,521	-5.122%
2026-04-24	73.0500	75.880000	71.0700	75.6700	+5.141%	1,088,076	-4.044%
2026-04-23	75.9400	75.989900	70.1500	71.9700	-6.387%	1,791,916	+0.889%
2026-04-22	78.1500	80.390000	76.2200	76.8800	-0.298%	1,772,925	-5.554%
2026-04-21	76.0600	79.320000	74.9700	77.1100	+2.065%	1,880,637	-5.836%
2026-04-20	67.5100	75.690000	67.5100	75.5500	+10.712%	2,291,891	-3.891%
2026-04-17	69.1500	69.840000	66.6400	68.2400	-0.670%	2,126,327	+6.404%
2026-04-16	71.6600	74.960000	66.9000	68.7000	-2.081%	2,622,169	+5.691%
2026-04-15	64.1250	70.990000	64.1250	70.1600	+9.900%	2,719,689	+3.492%
2026-04-14	66.0200	67.670000	60.5700	63.8400	-1.694%	4,148,654	+13.737%
2026-04-13	65.8800	66.160000	63.4200	64.9400	-0.292%	2,641,474	+11.811%
2026-04-10	65.9850	67.880000	62.8000	65.1300	-3.754%	3,989,189	+11.485%
2026-04-09	73.5500	74.640000	66.3200	67.6700	-9.021%	4,023,109	+7.300%
2026-04-08	83.6700	86.120000	74.2600	74.3800	-8.162%	3,074,558	-2.380%
2026-04-07	82.4250	85.120000	80.5900	80.9900	-3.869%	2,730,520	-10.347%
2026-04-06	82.1400	85.290000	79.5800	84.2500	+2.807%	5,132,906	-13.816%
2026-04-02	90.0000	90.500000	81.6500	81.9500	-9.448%	6,045,378	-11.397%
2026-04-01	90.5000	90.860000	89.6000	90.5000	+0.477%	3,084,840	-19.768%
2026-03-31	88.6400	91.120000	88.0100	90.0700	+2.609%	3,942,337	-19.385%
2026-03-30	87.2100	89.310000	87.1800	87.7800	+0.734%	4,552,130	-17.282%
2026-03-27	88.4600	89.320000	87.0500	87.1400	-2.653%	7,769,220	-16.674%
2026-03-26	89.1200	90.590000	88.8750	89.5150	+0.443%	2,570,667	-18.885%
2026-03-25	88.6800	90.150000	88.0500	89.1200	+1.158%	2,037,751	-18.526%
2026-03-24	89.1600	89.900000	87.2300	88.1000	-1.520%	2,618,845	-17.582%
2026-03-23	88.6100	90.720000	88.0900	89.4600	+1.165%	2,308,266	-18.835%
2026-03-20	89.0300	89.960000	87.7000	88.4300	-1.416%	2,520,019	-17.890%
2026-03-19	89.4000	92.500000	88.9300	89.7000	-0.807%	2,418,344	-19.052%
2026-03-18	88.8000	91.000000	88.5000	90.4300	+1.017%	1,854,006	-19.706%
2026-03-17	87.8300	91.750000	87.6300	89.5200	+1.774%	2,159,881	-18.890%
2026-03-16	88.0000	89.780000	87.4300	87.9600	-0.148%	2,183,155	-17.451%
2026-03-13	87.3600	88.390000	85.5200	88.0900	+1.358%	1,818,531	-17.573%
2026-03-12	89.4900	90.810000	86.8850	86.9100	-3.337%	1,790,282	-16.454%
2026-03-11	90.5700	91.290000	87.0100	89.9100	-0.200%	2,946,905	-19.241%
2026-03-10	92.0000	93.175000	88.9100	90.0900	-2.076%	3,028,899	-19.403%
2026-03-09	91.7300	93.420000	90.5801	92.0000	-2.013%	2,683,816	-21.076%
2026-03-06	91.5000	94.830000	90.8800	93.8900	+1.022%	2,888,205	-22.665%
2026-03-05	89.1400	93.780000	88.5000	92.9400	+10.933%	4,982,471	-21.874%
2026-03-04	73.3400	86.350000	72.5300	83.7800	+12.668%	6,282,030	-13.333%
2026-03-03	71.7500	75.340000	70.0100	74.3600	+2.481%	2,750,609	-2.353%
2026-03-02	69.7200	75.120000	69.4500	72.5600	+2.980%	2,969,795	+0.069%
2026-02-27	69.5500	70.680000	68.5000	70.4600	-1.192%	7,383,996	+3.051%
2026-02-26	66.9100	72.399900	66.6500	71.3100	+8.688%	2,911,307	+1.823%
2026-02-25	63.5050	65.979900	60.2200	65.6100	+0.183%	3,636,086	+10.669%
2026-02-24	62.9300	66.590000	62.2000	65.4900	+4.283%	2,427,154	+10.872%
2026-02-23	65.5000	66.010000	62.5800	62.8000	-6.129%	2,516,705	+15.621%
2026-02-20	66.4100	69.920000	65.8200	66.9000	+0.270%	1,473,513	+8.535%
2026-02-19	68.1400	68.460000	65.4500	66.7200	-2.981%	2,123,889	+8.828%
2026-02-18	68.5000	70.190000	67.0000	68.7700	+1.028%	1,927,324	+5.584%
2026-02-17	67.8550	68.820000	66.2000	68.0700	-1.676%	1,669,958	+6.670%
2026-02-13	70.9600	71.940000	68.9050	69.2300	-2.424%	1,754,437	+4.882%
2026-02-12	73.1800	73.190000	67.6600	70.9500	-1.595%	2,803,526	+2.340%
2026-02-11	76.6200	76.620000	70.0300	72.1000	-4.313%	2,411,338	+0.707%
2026-02-10	76.4800	78.345000	74.7400	75.3500	-1.167%	1,980,903	-3.636%
2026-02-09	75.4600	76.855000	71.2250	76.2400	+1.087%	2,957,131	-4.761%
2026-02-06	76.0800	76.840000	72.1250	75.4200	-0.040%	2,480,127	-3.726%
2026-02-05	78.8450	80.060000	74.5100	75.4500	-4.831%	2,222,481	-3.764%
2026-02-04	77.2800	80.710000	73.5300	79.2800	+2.363%	3,351,992	-8.413%
2026-02-03	81.5000	82.205000	76.0400	77.4500	-6.799%	2,404,028	-6.249%
2026-02-02	85.9900	86.730000	82.8700	83.1000	-4.307%	1,839,892	-12.623%
2026-01-30	88.6400	88.750000	85.6500	86.8400	-3.479%	1,795,100	-16.386%
2026-01-29	91.9700	93.500000	87.0000	89.9700	-3.300%	1,727,293	-19.295%
2026-01-28	96.0600	96.820000	91.2500	93.0400	+5.775%	3,248,207	-21.958%
2026-01-27	90.0800	90.500000	85.9600	87.9600	-1.973%	1,301,391	-17.451%
2026-01-26	88.5000	89.800000	85.7800	89.7300	+1.413%	1,525,027	-19.079%
2026-01-23	84.8100	89.750000	84.6600	88.4800	+4.636%	2,231,139	-17.936%
2026-01-22	81.7050	86.180000	81.4600	84.5600	+6.045%	2,791,402	-14.132%
2026-01-21	78.1000	80.500000	76.8500	79.7400	+4.591%	2,718,529	-8.942%
2026-01-20	76.8100	78.630000	75.0000	76.2400	-4.890%	2,428,537	-4.761%
2026-01-16	83.5100	84.718000	80.0600	80.1600	-4.309%	2,189,541	-9.419%
2026-01-15	88.1900	88.500000	83.6500	83.7700	-4.828%	1,841,452	-13.322%
2026-01-14	89.7500	90.730000	86.1750	88.0200	-2.557%	1,588,479	-17.507%
2026-01-13	92.4900	93.185000	88.4200	90.3300	-1.858%	1,534,762	-19.617%
2026-01-12	95.0300	95.200000	91.7000	92.0400	-3.965%	2,043,529	-21.110%
2026-01-09	98.0000	98.080000	95.3300	95.8400	-1.642%	786,511	-24.238%
2026-01-08	99.5000	100.080000	95.2700	97.4400	-2.638%	1,664,044	-25.482%
2026-01-07	102.0000	102.880000	99.7200	100.0800	-1.156%	1,152,875	-27.448%
2026-01-06	101.9000	102.190000	99.5500	101.2500	-0.128%	1,348,589	-28.286%
2026-01-05	101.0100	104.650000	100.7050	101.3800	+0.406%	1,495,676	-28.378%
2026-01-02	104.5100	106.430000	100.6700	100.9700	-2.811%	1,110,440	-28.088%
2025-12-31	103.0100	104.400000	102.0000	103.8900	+0.445%	822,845	-30.109%
2025-12-30	104.1600	105.105000	103.0036	103.4300	-1.476%	870,628	-29.798%
2025-12-29	105.0000	106.310000	104.4500	104.9800	-0.493%	692,186	-30.834%
2025-12-26	105.3100	106.150000	104.7900	105.5000	+0.066%	656,130	-31.175%
2025-12-24	103.9900	106.155000	103.9100	105.4300	+0.688%	588,007	-31.130%
2025-12-23	105.1200	105.775000	102.3000	104.7100	-1.635%	760,127	-30.656%
2025-12-22	104.7800	106.860000	104.0500	106.4500	+1.934%	777,905	-31.790%
2025-12-19	105.5400	105.540000	102.0200	104.4300	+0.230%	1,570,349	-30.470%
2025-12-18	104.4400	107.770000	102.6800	104.1900	+0.144%	1,709,448	-30.310%
2025-12-17	102.4600	108.700000	102.2000	104.0400	+2.050%	1,411,963	-30.210%
2025-12-16	97.5000	104.220000	97.4750	101.9500	+4.297%	1,407,986	-28.779%
2025-12-15	101.2700	101.290000	97.1200	97.7500	-4.044%	1,181,626	-25.719%
2025-12-12	103.3100	105.481000	101.1200	101.8700	-0.818%	1,003,157	-28.723%
2025-12-11	105.2500	107.250000	102.5000	102.7100	-2.320%	1,493,838	-29.306%
2025-12-10	104.4900	106.535000	103.0000	105.1500	-0.511%	1,056,014	-30.946%
2025-12-09	100.3400	106.370000	100.2525	105.6900	+5.164%	1,206,695	-31.299%
2025-12-08	100.8400	102.493000	99.4950	100.5000	+0.279%	857,902	-27.751%
2025-12-05	103.1000	105.000000	99.8700	100.2200	-2.358%	875,323	-27.549%
2025-12-04	102.9300	104.460000	102.0000	102.6400	-0.117%	1,341,365	-29.258%
2025-12-03	95.7500	103.720000	95.4600	102.7600	+7.198%	1,696,215	-29.340%
2025-12-02	95.5300	97.060000	94.3400	95.8600	+0.704%	1,155,985	-24.254%
2025-12-01	94.2900	97.215200	93.5049	95.1900	-0.543%	1,333,541	-23.721%
2025-11-28	96.3700	97.700000	95.5000	95.7100	-0.063%	1,154,243	-24.135%
2025-11-26	95.6000	96.350000	92.7034	95.7700	+1.365%	1,596,772	-24.183%
2025-11-25	93.6500	96.920000	92.5000	94.4800	+1.254%	1,439,709	-23.148%
2025-11-24	96.2900	96.290000	92.2300	93.3100	-2.303%	2,945,117	-22.184%
2025-11-21	100.0000	100.000000	93.5000	95.5100	-3.981%	3,311,704	-23.977%
2025-11-20	102.9800	103.685000	96.8800	99.4700	-2.193%	2,638,636	-27.003%
2025-11-19	105.3750	111.499500	99.3100	101.7000	-19.871%	8,145,525	-28.604%
2025-11-18	124.0000	128.740000	123.9000	126.9200	+2.174%	2,731,857	-42.791%
2025-11-17	125.7450	129.400000	123.7100	124.2200	-0.854%	1,984,009	-41.547%
2025-11-14	125.8500	128.210000	124.7400	125.2900	-1.284%	1,224,062	-42.046%
2025-11-13	130.7700	134.090000	126.5700	126.9200	-4.276%	910,163	-42.791%
2025-11-12	133.2300	135.000000	131.0000	132.5900	-0.286%	589,241	-45.237%
2025-11-11	130.5800	136.801300	130.5800	132.9700	+1.233%	941,877	-45.394%
2025-11-10	136.7200	137.620000	129.7770	131.3500	-3.369%	1,358,634	-44.720%
2025-11-07	135.0000	136.960000	133.0600	135.9300	-0.337%	1,482,425	-46.583%
2025-11-06	139.4000	139.400000	134.1300	136.3900	-2.229%	1,182,878	-46.763%
2025-11-05	138.3800	140.330000	137.8300	139.5000	+0.309%	788,077	-47.950%
2025-11-04	141.7300	141.730000	137.3100	139.0700	-2.864%	1,042,544	-47.789%
2025-11-03	145.0000	146.360000	142.6300	143.1700	-1.628%	850,088	-49.284%
2025-10-31	137.0800	148.330000	136.6700	145.5400	+7.600%	2,459,051	-50.110%
2025-10-30	134.4600	137.535000	134.3600	135.2600	-0.464%	823,998	-46.318%
2025-10-29	141.3800	142.880000	134.5400	135.8900	-3.384%	1,412,707	-46.567%
2025-10-28	138.7700	142.750000	137.2400	140.6500	+0.933%	1,071,912	-48.375%
2025-10-27	142.5600	144.120000	138.3000	139.3500	-1.107%	812,388	-47.894%
2025-10-24	141.8800	143.000000	138.3350	140.9100	+0.463%	1,347,285	-48.471%
2025-10-23	137.4400	140.670000	135.0200	140.2600	+3.452%	1,340,738	-48.232%
2025-10-22	133.0300	139.450000	132.4900	135.5800	+1.330%	1,207,964	-46.445%
2025-10-21	135.7500	138.640000	133.5900	133.8000	-2.747%	1,452,761	-45.732%
2025-10-20	132.3600	138.100000	132.3600	137.5800	+5.167%	1,222,411	-47.223%
2025-10-17	132.5800	135.468000	129.3900	130.8200	-1.223%	1,585,732	-44.496%
2025-10-16	136.5400	138.500000	132.1700	132.4400	-2.374%	913,133	-45.175%
2025-10-15	140.3700	140.370000	132.8600	135.6600	-1.717%	1,283,865	-46.476%
2025-10-14	133.6000	139.360000	132.5000	138.0300	+1.373%	1,659,432	-47.395%
2025-10-13	136.2200	136.935000	134.1900	136.1600	+1.498%	1,463,514	-46.673%
2025-10-10	138.8700	140.215600	133.3500	134.1500	-3.294%	1,017,000	-45.874%
2025-10-09	134.8500	141.289900	133.7501	138.7200	+2.695%	1,571,928	-47.657%
2025-10-08	137.7200	138.490000	134.9100	135.0800	-2.137%	1,315,407	-46.247%
2025-10-07	146.5000	146.908600	137.3000	138.0300	-5.556%	2,185,476	-47.395%
2025-10-06	151.5200	153.500000	140.4000	146.1500	-3.703%	2,677,184	-50.318%
2025-10-03	154.0400	155.470000	149.6972	151.7700	-1.230%	1,551,907	-52.158%
2025-10-02	154.2100	160.740000	153.0400	153.6600	-0.085%	1,641,064	-52.746%
2025-10-01	177.0000	180.990000	151.0301	153.7900	-13.421%	5,149,899	-52.786%
2025-09-30	179.6800	180.015000	172.0900	177.6300	-1.688%	2,156,767	-59.123%
2025-09-29	180.0100	181.110000	176.2500	180.6800	+1.837%	1,322,953	-59.813%
2025-09-26	176.2300	177.870000	172.9600	177.4200	+2.203%	1,189,010	-59.075%
2025-09-25	180.0000	180.000000	173.2800	173.5950	-4.334%	2,243,197	-58.173%
2025-09-24	178.3900	182.300000	176.3000	181.4600	+1.984%	1,068,138	-59.986%
2025-09-23	185.9900	185.990000	175.7900	177.9300	-3.425%	1,208,757	-59.192%
2025-09-22	181.8900	185.180000	179.1248	184.2400	+1.167%	936,389	-60.589%
2025-09-19	177.8900	183.765000	174.9400	182.1150	-0.646%	1,915,517	-60.130%
2025-09-18	181.6500	190.930000	181.6500	183.3000	+1.276%	2,940,156	-60.387%
2025-09-17	178.3800	182.760000	177.2000	180.9900	+1.680%	1,831,418	-59.882%
2025-09-16	173.1000	181.380000	169.7750	178.0000	+4.173%	2,435,197	-59.208%
2025-09-15	171.5500	175.860000	170.2200	170.8700	-0.443%	2,350,262	-57.506%
2025-09-12	170.0000	171.985000	167.2700	171.6300	+1.287%	2,007,354	-57.694%
2025-09-11	164.2050	172.080000	163.6400	169.4500	+3.298%	2,467,380	-57.150%
2025-09-10	167.2100	167.750000	161.7501	164.0400	-1.796%	2,973,134	-55.736%
2025-09-09	151.7500	167.460000	151.4900	167.0400	+9.119%	7,488,353	-56.531%
2025-09-08	150.5000	159.440000	147.1900	153.0800	-0.013%	4,305,091	-52.567%
2025-09-05	149.2100	154.620000	148.3750	153.1000	+4.043%	1,820,712	-52.573%
2025-09-04	143.7400	147.530000	138.3564	147.1500	+1.728%	1,919,811	-50.656%
2025-09-03	137.5500	144.820000	136.3300	144.6500	+5.330%	1,425,246	-49.803%
2025-09-02	138.7800	139.755000	136.7600	137.3300	-2.658%	1,361,557	-47.127%
2025-08-29	137.7500	142.530000	136.8900	141.0800	+1.591%	1,407,762	-48.533%
2025-08-28	136.0000	139.150000	134.8000	138.8700	+1.826%	1,406,111	-47.714%
2025-08-27	132.7200	136.570000	132.5000	136.3800	+3.593%	1,034,190	-46.759%
2025-08-26	132.4100	133.880000	130.9900	131.6500	-0.544%	1,453,557	-44.846%
2025-08-25	131.8200	134.890000	131.2400	132.3700	+0.417%	731,232	-45.146%
2025-08-22	126.2900	132.740000	125.4000	131.8200	+3.959%	1,219,841	-44.917%
2025-08-21	125.7400	126.810000	123.0000	126.8000	-0.095%	779,929	-42.737%
2025-08-20	125.8100	127.530000	123.0400	126.9200	+0.237%	1,062,124	-42.791%
2025-08-19	129.0000	129.865000	125.6450	126.6200	-1.670%	1,238,565	-42.655%
2025-08-18	125.2900	130.355000	125.1000	128.7700	+3.554%	1,616,430	-43.613%
2025-08-15	120.9500	124.980000	120.9500	124.3500	+3.289%	1,280,698	-41.608%
2025-08-14	119.1000	120.770000	115.8300	120.3900	-0.282%	1,526,051	-39.688%
2025-08-13	118.2800	123.075000	115.5700	120.7300	+2.898%	1,886,822	-39.858%
2025-08-12	116.0000	119.560000	115.5400	117.3300	+1.646%	1,679,921	-38.115%
2025-08-11	123.4300	126.390000	114.8900	115.4300	-6.040%	1,889,265	-37.096%
2025-08-08	133.4900	134.950000	121.8401	122.8500	-7.971%	2,137,137	-40.895%
2025-08-07	132.3500	137.780000	129.2200	133.4900	+3.891%	3,356,230	-45.606%
2025-08-06	144.2500	145.000000	127.2300	128.4900	+0.312%	3,513,401	-43.490%
2025-08-05	132.5600	133.559900	126.2250	128.0900	-2.549%	2,570,430	-43.313%
2025-08-04	132.6100	132.620000	128.1000	131.4400	+1.915%	2,119,914	-44.758%
2025-08-01	134.5750	135.215000	128.5400	128.9700	-5.190%	746,229	-43.700%
2025-07-31	139.2700	139.270000	135.3200	136.0300	-2.396%	1,303,748	-46.622%
2025-07-30	148.4100	149.290000	139.0000	139.3700	-6.117%	2,018,072	-47.901%
2025-07-29	150.8000	152.020000	148.0700	148.4500	-1.362%	793,531	-51.088%
2025-07-28	152.7200	154.950000	150.2300	150.5000	-1.305%	515,456	-51.754%
2025-07-25	152.3900	154.580000	151.0126	152.4900	+0.079%	608,777	-52.384%
2025-07-24	154.5500	155.240000	151.1200	152.3700	-1.423%	835,570	-52.346%
2025-07-23	154.8100	156.500000	153.9700	154.5700	0.000%	355,776	-53.025%
2025-07-22	154.2000	155.780000	152.5900	154.5700	+0.396%	405,217	-53.025%
2025-07-21	155.3700	156.130000	153.5900	153.9600	-0.703%	416,145	-52.838%
2025-07-18	155.6500	155.650000	152.2600	155.0500	+0.220%	423,379	-53.170%
2025-07-17	153.3700	156.460000	152.2000	154.7100	+1.118%	702,737	-53.067%
2025-07-16	148.2300	153.220000	145.6400	153.0000	+4.202%	985,932	-52.542%
2025-07-15	152.6250	152.889400	146.4650	146.8300	-1.858%	604,318	-50.548%
2025-07-14	151.2800	154.000000	149.4000	149.6100	-1.747%	599,677	-51.467%
2025-07-11	154.7500	156.500000	150.2000	152.2700	-2.360%	680,237	-52.315%
2025-07-10	158.3800	158.380000	154.6900	155.9500	-1.297%	799,700	-53.440%
2025-07-09	162.0000	162.979900	157.4100	158.0000	-2.327%	853,165	-54.044%
2025-07-08	164.7100	165.870000	161.6100	161.7650	-1.170%	450,806	-55.114%
2025-07-07	162.8500	165.790000	161.5200	163.6800	-0.371%	467,444	-55.639%
2025-07-03	165.2300	167.520000	164.1700	164.2900	-0.176%	495,341	-55.804%
2025-07-02	162.4500	165.960000	161.0300	164.5800	+2.205%	666,600	-55.882%
2025-07-01	158.4600	163.360000	157.6600	161.0300	+1.622%	497,617	-54.909%
2025-06-30	159.2500	161.000000	157.0200	158.4600	+0.285%	868,823	-54.178%
2025-06-27	159.5700	160.925936	155.0400	158.0100	-0.785%	942,863	-54.047%
2025-06-26	160.8000	160.970000	155.9800	159.2600	-0.319%	615,740	-54.408%
2025-06-25	163.4750	164.370000	159.0500	159.7700	-0.893%	645,865	-54.553%
2025-06-24	161.7000	163.900000	160.3800	161.2100	+1.591%	959,295	-54.959%
2025-06-23	158.0000	159.675000	154.7700	158.6850	+0.484%	621,690	-54.243%
2025-06-20	157.9700	159.720000	155.8200	157.9200	-0.366%	1,088,888	-54.021%
2025-06-18	158.0900	159.106000	151.0100	158.5000	+0.859%	2,632,783	-54.189%
2025-06-17	155.8200	157.960000	154.5250	157.1500	+0.326%	878,240	-53.796%
2025-06-16	155.1700	157.820000	154.1433	156.6400	+5.057%	1,032,842	-53.645%
2025-06-13	150.3000	151.750000	146.9600	149.1000	-3.651%	2,182,486	-51.301%
2025-06-12	155.3100	156.840000	153.7600	154.7500	-0.482%	783,792	-53.079%
2025-06-11	159.0100	159.100000	154.5700	155.5000	-1.967%	824,563	-53.305%
2025-06-10	155.0000	159.490000	154.2000	158.6200	+3.027%	1,699,199	-54.224%
2025-06-09	152.7300	155.840000	151.7100	153.9600	+1.077%	1,030,561	-52.838%
2025-06-06	154.2400	154.240000	150.4700	152.3200	-0.607%	502,145	-52.331%
2025-06-05	153.0600	154.580000	152.2600	153.2500	0.000%	555,247	-52.620%
2025-06-04	151.2300	154.640000	151.2300	153.2500	+1.055%	516,261	-52.620%
2025-06-03	147.8200	152.300000	145.6400	151.6500	+1.806%	1,115,776	-52.120%
2025-06-02	148.0000	149.530000	144.7400	148.9600	+0.007%	795,443	-51.255%
2025-05-30	150.1200	152.268300	147.4450	148.9500	-1.312%	1,137,972	-51.252%
2025-05-29	153.6000	154.000000	148.9375	150.9300	-0.900%	785,207	-51.892%
2025-05-28	152.0000	156.560000	151.7800	152.3000	+0.092%	911,467	-52.324%
2025-05-27	153.9400	156.010000	151.8000	152.1600	+0.595%	1,539,528	-52.280%
2025-05-23	154.1900	156.759900	150.9634	151.2600	-2.407%	1,340,953	-51.997%
2025-05-22	154.0000	157.680000	153.3200	154.9900	+1.740%	1,702,345	-53.152%
2025-05-21	167.8000	168.300000	151.4550	152.3400	-16.177%	4,607,879	-52.337%
2025-05-20	180.6000	182.220000	178.1800	181.7400	+0.843%	1,210,546	-60.047%
2025-05-19	179.6900	181.275000	177.0200	180.2200	-1.384%	457,220	-59.710%
2025-05-16	183.2800	184.049900	180.7700	182.7500	-0.087%	458,705	-60.268%
2025-05-15	187.0700	187.720000	181.8450	182.9100	-3.534%	665,637	-60.303%
2025-05-14	184.9000	191.240000	181.5100	189.6100	+2.553%	1,177,517	-61.706%
2025-05-13	179.8200	186.960000	178.9700	184.8900	+2.882%	1,074,011	-60.728%
2025-05-12	178.3800	180.000000	175.6800	179.7100	+4.769%	868,936	-59.596%
2025-05-09	172.1700	175.750000	169.9500	171.5300	-0.430%	722,704	-57.669%
2025-05-08	168.6700	172.740000	166.4800	172.2700	+3.497%	713,803	-57.851%
2025-05-07	165.3100	168.400000	164.7100	166.4500	+1.414%	393,515	-56.377%
2025-05-06	163.4600	168.120000	161.6800	164.1300	-1.382%	605,382	-55.761%
2025-05-05	165.2100	169.750000	163.9550	166.4300	-0.240%	582,620	-56.372%
2025-05-02	169.9400	170.000000	163.7800	166.8300	-0.655%	801,320	-56.477%
2025-05-01	169.7300	173.025000	167.4000	167.9300	-0.979%	499,324	-56.762%
2025-04-30	167.7200	169.680000	165.0500	169.5900	-0.229%	394,158	-57.185%
2025-04-29	165.2300	171.110000	164.7050	169.9800	+3.156%	507,178	-57.283%
2025-04-28	166.4500	167.060000	163.3900	164.7800	-0.994%	595,140	-55.935%
2025-04-25	166.5600	168.990000	165.2700	166.4350	+0.729%	338,187	-56.373%
2025-04-24	159.0700	166.600000	159.0700	165.2300	+4.010%	664,018	-56.055%
2025-04-23	161.4200	164.890000	157.3900	158.8600	+2.749%	755,192	-54.293%
2025-04-22	149.7600	156.980000	147.7600	154.6100	+5.536%	564,805	-53.037%
2025-04-21	158.4300	158.430000	146.2200	146.5000	-8.300%	970,758	-50.437%
2025-04-17	159.9800	160.970000	157.9400	159.7600	-0.801%	665,839	-54.551%
2025-04-16	158.0500	163.960000	158.0500	161.0500	+0.149%	501,988	-54.915%
2025-04-15	159.4200	163.630000	159.4200	160.8100	+1.304%	491,739	-54.847%
2025-04-14	162.2500	163.620000	156.6200	158.7400	+0.151%	425,373	-54.259%

document.getElementById("b0fZN8").onerror = function(){this.style.display='none';}; .dark-mode .tNjGNW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNjGNW{ color: #333333; background-color: white; border: 2px solid #333333; }WIXWIX.com Ltd.stock NASDAQ

WIX
WIX.com Ltd.
stock NASDAQ