Dark

WIX
WIX.com Ltd.
stock NASDAQ

At Close

Aug 14, 2026 3:59:53 PM EDT

74.17USD-7.357%(-5.89)2,081,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

78.00USD-2.573%(-2.06)3,558

After-hours

Aug 14, 2026 4:53:30 PM EDT

73.03USD-1.544%(-1.15)1,200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	78.0000	78.600000	73.1701	74.1300	-7.407%	2,081,150	0.000%
2026-08-13	69.1400	80.660000	69.1200	80.0600	+16.451%	4,632,366	-7.407%
2026-08-12	65.3400	69.575000	64.7000	68.7500	+3.058%	1,444,956	+7.825%
2026-08-11	61.6700	67.380000	61.2700	66.7100	+6.864%	1,261,918	+11.123%
2026-08-10	59.8000	62.515000	59.6600	62.4250	+3.696%	907,686	+18.751%
2026-08-07	63.4300	63.500000	59.1950	60.2000	-1.117%	838,781	+23.140%
2026-08-06	62.7900	63.535000	60.6400	60.8800	-5.715%	1,088,868	+21.764%
2026-08-05	67.0000	67.580000	64.5300	64.5700	-3.309%	2,115,723	+14.806%
2026-08-04	56.4550	68.320000	56.0000	66.7800	+17.488%	3,586,508	+11.006%
2026-08-03	55.4000	58.960000	55.4000	56.8400	+3.289%	2,470,105	+30.419%
2026-07-31	52.3050	55.340000	51.6200	55.0300	-2.911%	2,539,699	+34.708%
2026-07-30	59.0000	59.360000	55.3450	56.6800	-7.416%	1,852,274	+30.787%
2026-07-29	58.5500	62.770000	58.0000	61.2200	+4.560%	1,873,617	+21.088%
2026-07-28	56.8400	59.500000	56.6900	58.5500	+3.923%	1,790,742	+26.610%
2026-07-27	52.9200	57.500000	52.4320	56.3400	+9.590%	1,598,820	+31.576%
2026-07-24	49.4500	52.105000	49.3500	51.4100	+5.284%	1,211,956	+44.194%
2026-07-23	49.2000	49.670000	47.5900	48.8300	+0.349%	1,289,187	+51.812%
2026-07-22	51.4600	51.460000	48.3000	48.6600	-4.812%	1,098,144	+52.343%
2026-07-21	50.7400	53.000000	50.6000	51.1200	-4.198%	1,026,948	+45.012%
2026-07-20	50.7600	53.810000	49.8000	53.3600	+3.712%	1,022,245	+38.924%
2026-07-17	52.1500	53.700000	50.9800	51.4500	-2.538%	1,323,720	+44.082%
2026-07-16	54.0700	54.550000	52.1200	52.7900	-0.827%	1,305,153	+40.424%
2026-07-15	53.0500	54.120000	52.8200	53.2300	+0.987%	1,151,481	+39.264%
2026-07-14	49.9200	53.020000	49.9000	52.7100	+0.572%	936,317	+40.637%
2026-07-13	51.0800	53.250000	50.7200	52.4100	+4.527%	1,393,582	+41.442%
2026-07-10	49.9550	51.235000	48.7550	50.1400	+1.828%	1,280,789	+47.846%
2026-07-09	45.8300	49.310000	45.6200	49.2400	+3.099%	1,410,820	+50.548%
2026-07-08	50.0300	50.320000	47.2350	47.7600	-5.163%	1,275,103	+55.214%
2026-07-07	51.3900	52.500000	50.2700	50.3600	+0.299%	1,086,181	+47.200%
2026-07-06	48.5850	50.400000	47.6101	50.2100	+1.743%	762,744	+47.640%
2026-07-02	49.0000	50.330000	48.5000	49.3500	+0.962%	1,352,718	+50.213%
2026-07-01	46.0000	50.240000	45.8000	48.8800	+7.736%	1,249,391	+51.657%
2026-06-30	44.8700	46.250000	44.4200	45.3700	-1.626%	932,383	+63.390%
2026-06-29	44.9700	46.775000	44.0000	46.1200	+4.580%	1,273,466	+60.733%
2026-06-26	42.3500	44.470000	42.3500	44.1000	+5.705%	1,102,376	+68.095%
2026-06-25	42.2900	43.480000	41.2001	41.7200	-2.066%	1,538,395	+77.685%
2026-06-24	40.2100	42.760000	40.1600	42.6000	+5.367%	1,372,787	+74.014%
2026-06-23	42.5100	43.300000	40.2500	40.4300	-3.416%	1,531,395	+83.354%
2026-06-22	42.3600	43.348700	41.0700	41.8600	-1.483%	1,225,673	+77.090%
2026-06-18	41.4400	42.800000	40.5101	42.4900	+1.046%	3,175,619	+74.465%
2026-06-17	44.3850	45.210000	41.8500	42.0500	-5.601%	1,581,318	+76.290%
2026-06-16	45.0500	45.960000	44.0100	44.5450	-2.292%	1,771,334	+66.416%
2026-06-15	46.6100	47.590000	45.2400	45.5900	-0.697%	1,785,363	+62.601%
2026-06-12	44.5600	46.940000	43.4600	45.9100	+4.175%	1,253,214	+61.468%
2026-06-11	45.0000	45.660000	42.6600	44.0700	-4.631%	2,360,669	+68.210%
2026-06-10	46.9300	48.799900	46.1000	46.2100	-4.168%	1,503,434	+60.420%
2026-06-09	47.2300	49.350000	46.9000	48.2200	+0.021%	1,769,489	+53.733%
2026-06-08	47.7100	51.180400	47.4600	48.2100	-7.979%	2,832,770	+53.765%
2026-06-05	53.0600	54.258600	51.3300	52.3900	-2.439%	1,616,110	+41.496%
2026-06-04	55.8800	57.190000	53.6000	53.7000	-2.497%	1,337,188	+38.045%
2026-06-03	57.8400	59.705000	54.9200	55.0750	-3.496%	1,554,410	+34.598%
2026-06-02	59.7850	60.230000	56.3569	57.0700	-8.746%	1,820,924	+29.893%
2026-06-01	58.1740	62.970000	56.7500	62.5400	+11.559%	2,212,649	+18.532%
2026-05-29	53.6300	58.200000	51.4000	56.0600	+6.477%	2,995,180	+32.233%
2026-05-28	53.2600	55.000000	52.4200	52.6500	-1.515%	1,805,394	+40.798%
2026-05-27	54.3500	56.606800	53.3200	53.4600	-3.380%	1,782,913	+38.664%
2026-05-26	52.7860	55.965000	52.2700	55.3300	+4.023%	1,890,262	+33.978%
2026-05-22	55.2000	57.930000	53.0900	53.1900	-3.711%	1,866,737	+39.368%
2026-05-21	54.2100	56.265000	52.9000	55.2400	+0.821%	1,604,417	+34.196%
2026-05-20	53.0200	55.070000	52.4300	54.7900	+2.565%	2,030,758	+35.298%
2026-05-19	56.8600	57.590000	52.4050	53.4200	-4.179%	2,830,530	+38.768%
2026-05-18	55.7200	58.530000	54.9000	55.7500	+1.975%	2,571,761	+32.969%
2026-05-15	53.2900	55.745000	52.3000	54.6700	+3.718%	3,519,062	+35.595%
2026-05-14	55.2500	56.020000	52.0700	52.7100	-4.718%	4,837,473	+40.637%
2026-05-13	55.8800	58.760000	51.6001	55.3200	-27.095%	11,117,898	+34.002%
2026-05-12	79.1800	79.325000	74.4743	75.8800	-4.325%	1,577,140	-2.306%
2026-05-11	79.9900	82.480000	76.5700	79.3100	-1.011%	1,553,402	-6.531%
2026-05-08	78.9000	80.665000	74.5050	80.1200	-0.274%	1,565,624	-7.476%
2026-05-07	76.0000	81.340000	76.0000	80.3400	+7.406%	1,452,590	-7.730%
2026-05-06	76.5000	76.500000	73.9050	74.8000	-2.895%	1,018,520	-0.896%
2026-05-05	79.9000	80.100000	75.7400	77.0300	-3.399%	970,369	-3.765%
2026-05-04	79.9100	81.915000	78.6550	79.7400	-1.067%	839,319	-7.035%
2026-05-01	77.0600	80.860000	75.9000	80.6000	+7.913%	1,784,771	-8.027%
2026-04-30	75.0400	76.190000	72.4400	74.6900	-1.347%	1,145,554	-0.750%
2026-04-29	77.9900	78.100000	74.7000	75.7100	-2.360%	1,104,770	-2.087%
2026-04-28	77.6000	79.550000	76.0100	77.5400	+1.320%	888,505	-4.398%
2026-04-27	75.5600	76.930000	73.8490	76.5300	+1.137%	1,066,521	-3.136%
2026-04-24	73.0500	75.880000	71.0700	75.6700	+5.141%	1,088,076	-2.035%
2026-04-23	75.9400	75.989900	70.1500	71.9700	-6.387%	1,791,916	+3.001%
2026-04-22	78.1500	80.390000	76.2200	76.8800	-0.298%	1,772,925	-3.577%
2026-04-21	76.0600	79.320000	74.9700	77.1100	+2.065%	1,880,637	-3.865%
2026-04-20	67.5100	75.690000	67.5100	75.5500	+10.712%	2,291,891	-1.880%
2026-04-17	69.1500	69.840000	66.6400	68.2400	-0.670%	2,126,327	+8.631%
2026-04-16	71.6600	74.960000	66.9000	68.7000	-2.081%	2,622,169	+7.904%
2026-04-15	64.1250	70.990000	64.1250	70.1600	+9.900%	2,719,689	+5.658%
2026-04-14	66.0200	67.670000	60.5700	63.8400	-1.694%	4,148,654	+16.118%
2026-04-13	65.8800	66.160000	63.4200	64.9400	-0.292%	2,641,474	+14.152%
2026-04-10	65.9850	67.880000	62.8000	65.1300	-3.754%	3,989,189	+13.819%
2026-04-09	73.5500	74.640000	66.3200	67.6700	-9.021%	4,023,109	+9.546%
2026-04-08	83.6700	86.120000	74.2600	74.3800	-8.162%	3,074,558	-0.336%
2026-04-07	82.4250	85.120000	80.5900	80.9900	-3.869%	2,730,520	-8.470%
2026-04-06	82.1400	85.290000	79.5800	84.2500	+2.807%	5,132,906	-12.012%
2026-04-02	90.0000	90.500000	81.6500	81.9500	-9.448%	6,045,378	-9.542%
2026-04-01	90.5000	90.860000	89.6000	90.5000	+0.477%	3,084,840	-18.088%
2026-03-31	88.6400	91.120000	88.0100	90.0700	+2.609%	3,942,337	-17.697%
2026-03-30	87.2100	89.310000	87.1800	87.7800	+0.734%	4,552,130	-15.550%
2026-03-27	88.4600	89.320000	87.0500	87.1400	-2.653%	7,769,220	-14.930%
2026-03-26	89.1200	90.590000	88.8750	89.5150	+0.443%	2,570,667	-17.187%
2026-03-25	88.6800	90.150000	88.0500	89.1200	+1.158%	2,037,751	-16.820%
2026-03-24	89.1600	89.900000	87.2300	88.1000	-1.520%	2,618,845	-15.857%
2026-03-23	88.6100	90.720000	88.0900	89.4600	+1.165%	2,308,266	-17.136%
2026-03-20	89.0300	89.960000	87.7000	88.4300	-1.416%	2,520,019	-16.171%
2026-03-19	89.4000	92.500000	88.9300	89.7000	-0.807%	2,418,344	-17.358%
2026-03-18	88.8000	91.000000	88.5000	90.4300	+1.017%	1,854,006	-18.025%
2026-03-17	87.8300	91.750000	87.6300	89.5200	+1.774%	2,159,881	-17.192%
2026-03-16	88.0000	89.780000	87.4300	87.9600	-0.148%	2,183,155	-15.723%
2026-03-13	87.3600	88.390000	85.5200	88.0900	+1.358%	1,818,531	-15.847%
2026-03-12	89.4900	90.810000	86.8850	86.9100	-3.337%	1,790,282	-14.705%
2026-03-11	90.5700	91.290000	87.0100	89.9100	-0.200%	2,946,905	-17.551%
2026-03-10	92.0000	93.175000	88.9100	90.0900	-2.076%	3,028,899	-17.716%
2026-03-09	91.7300	93.420000	90.5801	92.0000	-2.013%	2,683,816	-19.424%
2026-03-06	91.5000	94.830000	90.8800	93.8900	+1.022%	2,888,205	-21.046%
2026-03-05	89.1400	93.780000	88.5000	92.9400	+10.933%	4,982,471	-20.239%
2026-03-04	73.3400	86.350000	72.5300	83.7800	+12.668%	6,282,030	-11.518%
2026-03-03	71.7500	75.340000	70.0100	74.3600	+2.481%	2,750,609	-0.309%
2026-03-02	69.7200	75.120000	69.4500	72.5600	+2.980%	2,969,795	+2.164%
2026-02-27	69.5500	70.680000	68.5000	70.4600	-1.192%	7,383,996	+5.209%
2026-02-26	66.9100	72.399900	66.6500	71.3100	+8.688%	2,911,307	+3.955%
2026-02-25	63.5050	65.979900	60.2200	65.6100	+0.183%	3,636,086	+12.986%
2026-02-24	62.9300	66.590000	62.2000	65.4900	+4.283%	2,427,154	+13.193%
2026-02-23	65.5000	66.010000	62.5800	62.8000	-6.129%	2,516,705	+18.041%
2026-02-20	66.4100	69.920000	65.8200	66.9000	+0.270%	1,473,513	+10.807%
2026-02-19	68.1400	68.460000	65.4500	66.7200	-2.981%	2,123,889	+11.106%
2026-02-18	68.5000	70.190000	67.0000	68.7700	+1.028%	1,927,324	+7.794%
2026-02-17	67.8550	68.820000	66.2000	68.0700	-1.676%	1,669,958	+8.903%
2026-02-13	70.9600	71.940000	68.9050	69.2300	-2.424%	1,754,437	+7.078%
2026-02-12	73.1800	73.190000	67.6600	70.9500	-1.595%	2,803,526	+4.482%
2026-02-11	76.6200	76.620000	70.0300	72.1000	-4.313%	2,411,338	+2.816%
2026-02-10	76.4800	78.345000	74.7400	75.3500	-1.167%	1,980,903	-1.619%
2026-02-09	75.4600	76.855000	71.2250	76.2400	+1.087%	2,957,131	-2.768%
2026-02-06	76.0800	76.840000	72.1250	75.4200	-0.040%	2,480,127	-1.710%
2026-02-05	78.8450	80.060000	74.5100	75.4500	-4.831%	2,222,481	-1.750%
2026-02-04	77.2800	80.710000	73.5300	79.2800	+2.363%	3,351,992	-6.496%
2026-02-03	81.5000	82.205000	76.0400	77.4500	-6.799%	2,404,028	-4.287%
2026-02-02	85.9900	86.730000	82.8700	83.1000	-4.307%	1,839,892	-10.794%
2026-01-30	88.6400	88.750000	85.6500	86.8400	-3.479%	1,795,100	-14.636%
2026-01-29	91.9700	93.500000	87.0000	89.9700	-3.300%	1,727,293	-17.606%
2026-01-28	96.0600	96.820000	91.2500	93.0400	+5.775%	3,248,207	-20.325%
2026-01-27	90.0800	90.500000	85.9600	87.9600	-1.973%	1,301,391	-15.723%
2026-01-26	88.5000	89.800000	85.7800	89.7300	+1.413%	1,525,027	-17.385%
2026-01-23	84.8100	89.750000	84.6600	88.4800	+4.636%	2,231,139	-16.218%
2026-01-22	81.7050	86.180000	81.4600	84.5600	+6.045%	2,791,402	-12.334%
2026-01-21	78.1000	80.500000	76.8500	79.7400	+4.591%	2,718,529	-7.035%
2026-01-20	76.8100	78.630000	75.0000	76.2400	-4.890%	2,428,537	-2.768%
2026-01-16	83.5100	84.718000	80.0600	80.1600	-4.309%	2,189,541	-7.522%
2026-01-15	88.1900	88.500000	83.6500	83.7700	-4.828%	1,841,452	-11.508%
2026-01-14	89.7500	90.730000	86.1750	88.0200	-2.557%	1,588,479	-15.781%
2026-01-13	92.4900	93.185000	88.4200	90.3300	-1.858%	1,534,762	-17.934%
2026-01-12	95.0300	95.200000	91.7000	92.0400	-3.965%	2,043,529	-19.459%
2026-01-09	98.0000	98.080000	95.3300	95.8400	-1.642%	786,511	-22.652%
2026-01-08	99.5000	100.080000	95.2700	97.4400	-2.638%	1,664,044	-23.922%
2026-01-07	102.0000	102.880000	99.7200	100.0800	-1.156%	1,152,875	-25.929%
2026-01-06	101.9000	102.190000	99.5500	101.2500	-0.128%	1,348,589	-26.785%
2026-01-05	101.0100	104.650000	100.7050	101.3800	+0.406%	1,495,676	-26.879%
2026-01-02	104.5100	106.430000	100.6700	100.9700	-2.811%	1,110,440	-26.582%
2025-12-31	103.0100	104.400000	102.0000	103.8900	+0.445%	822,845	-28.646%
2025-12-30	104.1600	105.105000	103.0036	103.4300	-1.476%	870,628	-28.328%
2025-12-29	105.0000	106.310000	104.4500	104.9800	-0.493%	692,186	-29.387%
2025-12-26	105.3100	106.150000	104.7900	105.5000	+0.066%	656,130	-29.735%
2025-12-24	103.9900	106.155000	103.9100	105.4300	+0.688%	588,007	-29.688%
2025-12-23	105.1200	105.775000	102.3000	104.7100	-1.635%	760,127	-29.204%
2025-12-22	104.7800	106.860000	104.0500	106.4500	+1.934%	777,905	-30.362%
2025-12-19	105.5400	105.540000	102.0200	104.4300	+0.230%	1,570,349	-29.015%
2025-12-18	104.4400	107.770000	102.6800	104.1900	+0.144%	1,709,448	-28.851%
2025-12-17	102.4600	108.700000	102.2000	104.0400	+2.050%	1,411,963	-28.749%
2025-12-16	97.5000	104.220000	97.4750	101.9500	+4.297%	1,407,986	-27.288%
2025-12-15	101.2700	101.290000	97.1200	97.7500	-4.044%	1,181,626	-24.164%
2025-12-12	103.3100	105.481000	101.1200	101.8700	-0.818%	1,003,157	-27.231%
2025-12-11	105.2500	107.250000	102.5000	102.7100	-2.320%	1,493,838	-27.826%
2025-12-10	104.4900	106.535000	103.0000	105.1500	-0.511%	1,056,014	-29.501%
2025-12-09	100.3400	106.370000	100.2525	105.6900	+5.164%	1,206,695	-29.861%
2025-12-08	100.8400	102.493000	99.4950	100.5000	+0.279%	857,902	-26.239%
2025-12-05	103.1000	105.000000	99.8700	100.2200	-2.358%	875,323	-26.033%
2025-12-04	102.9300	104.460000	102.0000	102.6400	-0.117%	1,341,365	-27.777%
2025-12-03	95.7500	103.720000	95.4600	102.7600	+7.198%	1,696,215	-27.861%
2025-12-02	95.5300	97.060000	94.3400	95.8600	+0.704%	1,155,985	-22.668%
2025-12-01	94.2900	97.215200	93.5049	95.1900	-0.543%	1,333,541	-22.124%
2025-11-28	96.3700	97.700000	95.5000	95.7100	-0.063%	1,154,243	-22.547%
2025-11-26	95.6000	96.350000	92.7034	95.7700	+1.365%	1,596,772	-22.596%
2025-11-25	93.6500	96.920000	92.5000	94.4800	+1.254%	1,439,709	-21.539%
2025-11-24	96.2900	96.290000	92.2300	93.3100	-2.303%	2,945,117	-20.555%
2025-11-21	100.0000	100.000000	93.5000	95.5100	-3.981%	3,311,704	-22.385%
2025-11-20	102.9800	103.685000	96.8800	99.4700	-2.193%	2,638,636	-25.475%
2025-11-19	105.3750	111.499500	99.3100	101.7000	-19.871%	8,145,525	-27.109%
2025-11-18	124.0000	128.740000	123.9000	126.9200	+2.174%	2,731,857	-41.593%
2025-11-17	125.7450	129.400000	123.7100	124.2200	-0.854%	1,984,009	-40.324%
2025-11-14	125.8500	128.210000	124.7400	125.2900	-1.284%	1,224,062	-40.833%
2025-11-13	130.7700	134.090000	126.5700	126.9200	-4.276%	910,163	-41.593%
2025-11-12	133.2300	135.000000	131.0000	132.5900	-0.286%	589,241	-44.091%
2025-11-11	130.5800	136.801300	130.5800	132.9700	+1.233%	941,877	-44.251%
2025-11-10	136.7200	137.620000	129.7770	131.3500	-3.369%	1,358,634	-43.563%
2025-11-07	135.0000	136.960000	133.0600	135.9300	-0.337%	1,482,425	-45.465%
2025-11-06	139.4000	139.400000	134.1300	136.3900	-2.229%	1,182,878	-45.649%
2025-11-05	138.3800	140.330000	137.8300	139.5000	+0.309%	788,077	-46.860%
2025-11-04	141.7300	141.730000	137.3100	139.0700	-2.864%	1,042,544	-46.696%
2025-11-03	145.0000	146.360000	142.6300	143.1700	-1.628%	850,088	-48.222%
2025-10-31	137.0800	148.330000	136.6700	145.5400	+7.600%	2,459,051	-49.066%
2025-10-30	134.4600	137.535000	134.3600	135.2600	-0.464%	823,998	-45.194%
2025-10-29	141.3800	142.880000	134.5400	135.8900	-3.384%	1,412,707	-45.449%
2025-10-28	138.7700	142.750000	137.2400	140.6500	+0.933%	1,071,912	-47.295%
2025-10-27	142.5600	144.120000	138.3000	139.3500	-1.107%	812,388	-46.803%
2025-10-24	141.8800	143.000000	138.3350	140.9100	+0.463%	1,347,285	-47.392%
2025-10-23	137.4400	140.670000	135.0200	140.2600	+3.452%	1,340,738	-47.148%
2025-10-22	133.0300	139.450000	132.4900	135.5800	+1.330%	1,207,964	-45.324%
2025-10-21	135.7500	138.640000	133.5900	133.8000	-2.747%	1,452,761	-44.596%
2025-10-20	132.3600	138.100000	132.3600	137.5800	+5.167%	1,222,411	-46.119%
2025-10-17	132.5800	135.468000	129.3900	130.8200	-1.223%	1,585,732	-43.334%
2025-10-16	136.5400	138.500000	132.1700	132.4400	-2.374%	913,133	-44.027%
2025-10-15	140.3700	140.370000	132.8600	135.6600	-1.717%	1,283,865	-45.356%
2025-10-14	133.6000	139.360000	132.5000	138.0300	+1.373%	1,659,432	-46.294%
2025-10-13	136.2200	136.935000	134.1900	136.1600	+1.498%	1,463,514	-45.557%
2025-10-10	138.8700	140.215600	133.3500	134.1500	-3.294%	1,017,000	-44.741%
2025-10-09	134.8500	141.289900	133.7501	138.7200	+2.695%	1,571,928	-46.561%
2025-10-08	137.7200	138.490000	134.9100	135.0800	-2.137%	1,315,407	-45.121%
2025-10-07	146.5000	146.908600	137.3000	138.0300	-5.556%	2,185,476	-46.294%
2025-10-06	151.5200	153.500000	140.4000	146.1500	-3.703%	2,677,184	-49.278%
2025-10-03	154.0400	155.470000	149.6972	151.7700	-1.230%	1,551,907	-51.156%
2025-10-02	154.2100	160.740000	153.0400	153.6600	-0.085%	1,641,064	-51.757%
2025-10-01	177.0000	180.990000	151.0301	153.7900	-13.421%	5,149,899	-51.798%
2025-09-30	179.6800	180.015000	172.0900	177.6300	-1.688%	2,156,767	-58.267%
2025-09-29	180.0100	181.110000	176.2500	180.6800	+1.837%	1,322,953	-58.972%
2025-09-26	176.2300	177.870000	172.9600	177.4200	+2.203%	1,189,010	-58.218%
2025-09-25	180.0000	180.000000	173.2800	173.5950	-4.334%	2,243,197	-57.297%
2025-09-24	178.3900	182.300000	176.3000	181.4600	+1.984%	1,068,138	-59.148%
2025-09-23	185.9900	185.990000	175.7900	177.9300	-3.425%	1,208,757	-58.338%
2025-09-22	181.8900	185.180000	179.1248	184.2400	+1.167%	936,389	-59.764%
2025-09-19	177.8900	183.765000	174.9400	182.1150	-0.646%	1,915,517	-59.295%
2025-09-18	181.6500	190.930000	181.6500	183.3000	+1.276%	2,940,156	-59.558%
2025-09-17	178.3800	182.760000	177.2000	180.9900	+1.680%	1,831,418	-59.042%
2025-09-16	173.1000	181.380000	169.7750	178.0000	+4.173%	2,435,197	-58.354%
2025-09-15	171.5500	175.860000	170.2200	170.8700	-0.443%	2,350,262	-56.616%
2025-09-12	170.0000	171.985000	167.2700	171.6300	+1.287%	2,007,354	-56.808%
2025-09-11	164.2050	172.080000	163.6400	169.4500	+3.298%	2,467,380	-56.253%
2025-09-10	167.2100	167.750000	161.7501	164.0400	-1.796%	2,973,134	-54.810%
2025-09-09	151.7500	167.460000	151.4900	167.0400	+9.119%	7,488,353	-55.621%
2025-09-08	150.5000	159.440000	147.1900	153.0800	-0.013%	4,305,091	-51.574%
2025-09-05	149.2100	154.620000	148.3750	153.1000	+4.043%	1,820,712	-51.581%
2025-09-04	143.7400	147.530000	138.3564	147.1500	+1.728%	1,919,811	-49.623%
2025-09-03	137.5500	144.820000	136.3300	144.6500	+5.330%	1,425,246	-48.752%
2025-09-02	138.7800	139.755000	136.7600	137.3300	-2.658%	1,361,557	-46.021%
2025-08-29	137.7500	142.530000	136.8900	141.0800	+1.591%	1,407,762	-47.455%
2025-08-28	136.0000	139.150000	134.8000	138.8700	+1.826%	1,406,111	-46.619%
2025-08-27	132.7200	136.570000	132.5000	136.3800	+3.593%	1,034,190	-45.645%
2025-08-26	132.4100	133.880000	130.9900	131.6500	-0.544%	1,453,557	-43.692%
2025-08-25	131.8200	134.890000	131.2400	132.3700	+0.417%	731,232	-43.998%
2025-08-22	126.2900	132.740000	125.4000	131.8200	+3.959%	1,219,841	-43.764%
2025-08-21	125.7400	126.810000	123.0000	126.8000	-0.095%	779,929	-41.538%
2025-08-20	125.8100	127.530000	123.0400	126.9200	+0.237%	1,062,124	-41.593%
2025-08-19	129.0000	129.865000	125.6450	126.6200	-1.670%	1,238,565	-41.455%
2025-08-18	125.2900	130.355000	125.1000	128.7700	+3.554%	1,616,430	-42.432%
2025-08-15	120.9500	124.980000	120.9500	124.3500	+3.289%	1,280,698	-40.386%
2025-08-14	119.1000	120.770000	115.8300	120.3900	-0.282%	1,526,051	-38.425%
2025-08-13	118.2800	123.075000	115.5700	120.7300	+2.898%	1,886,822	-38.599%
2025-08-12	116.0000	119.560000	115.5400	117.3300	+1.646%	1,679,921	-36.819%
2025-08-11	123.4300	126.390000	114.8900	115.4300	-6.040%	1,889,265	-35.779%
2025-08-08	133.4900	134.950000	121.8401	122.8500	-7.971%	2,137,137	-39.658%
2025-08-07	132.3500	137.780000	129.2200	133.4900	+3.891%	3,356,230	-44.468%
2025-08-06	144.2500	145.000000	127.2300	128.4900	+0.312%	3,513,401	-42.307%
2025-08-05	132.5600	133.559900	126.2250	128.0900	-2.549%	2,570,430	-42.127%
2025-08-04	132.6100	132.620000	128.1000	131.4400	+1.915%	2,119,914	-43.602%
2025-08-01	134.5750	135.215000	128.5400	128.9700	-5.190%	746,229	-42.522%
2025-07-31	139.2700	139.270000	135.3200	136.0300	-2.396%	1,303,748	-45.505%
2025-07-30	148.4100	149.290000	139.0000	139.3700	-6.117%	2,018,072	-46.811%
2025-07-29	150.8000	152.020000	148.0700	148.4500	-1.362%	793,531	-50.064%
2025-07-28	152.7200	154.950000	150.2300	150.5000	-1.305%	515,456	-50.744%
2025-07-25	152.3900	154.580000	151.0126	152.4900	+0.079%	608,777	-51.387%
2025-07-24	154.5500	155.240000	151.1200	152.3700	-1.423%	835,570	-51.349%
2025-07-23	154.8100	156.500000	153.9700	154.5700	0.000%	355,776	-52.041%
2025-07-22	154.2000	155.780000	152.5900	154.5700	+0.396%	405,217	-52.041%
2025-07-21	155.3700	156.130000	153.5900	153.9600	-0.703%	416,145	-51.851%
2025-07-18	155.6500	155.650000	152.2600	155.0500	+0.220%	423,379	-52.190%
2025-07-17	153.3700	156.460000	152.2000	154.7100	+1.118%	702,737	-52.085%
2025-07-16	148.2300	153.220000	145.6400	153.0000	+4.202%	985,932	-51.549%
2025-07-15	152.6250	152.889400	146.4650	146.8300	-1.858%	604,318	-49.513%
2025-07-14	151.2800	154.000000	149.4000	149.6100	-1.747%	599,677	-50.451%
2025-07-11	154.7500	156.500000	150.2000	152.2700	-2.360%	680,237	-51.317%
2025-07-10	158.3800	158.380000	154.6900	155.9500	-1.297%	799,700	-52.466%
2025-07-09	162.0000	162.979900	157.4100	158.0000	-2.327%	853,165	-53.082%
2025-07-08	164.7100	165.870000	161.6100	161.7650	-1.170%	450,806	-54.174%
2025-07-07	162.8500	165.790000	161.5200	163.6800	-0.371%	467,444	-54.710%
2025-07-03	165.2300	167.520000	164.1700	164.2900	-0.176%	495,341	-54.879%
2025-07-02	162.4500	165.960000	161.0300	164.5800	+2.205%	666,600	-54.958%
2025-07-01	158.4600	163.360000	157.6600	161.0300	+1.622%	497,617	-53.965%
2025-06-30	159.2500	161.000000	157.0200	158.4600	+0.285%	868,823	-53.218%
2025-06-27	159.5700	160.925936	155.0400	158.0100	-0.785%	942,863	-53.085%
2025-06-26	160.8000	160.970000	155.9800	159.2600	-0.319%	615,740	-53.453%
2025-06-25	163.4750	164.370000	159.0500	159.7700	-0.893%	645,865	-53.602%
2025-06-24	161.7000	163.900000	160.3800	161.2100	+1.591%	959,295	-54.017%
2025-06-23	158.0000	159.675000	154.7700	158.6850	+0.484%	621,690	-53.285%
2025-06-20	157.9700	159.720000	155.8200	157.9200	-0.366%	1,088,888	-53.059%
2025-06-18	158.0900	159.106000	151.0100	158.5000	+0.859%	2,632,783	-53.230%
2025-06-17	155.8200	157.960000	154.5250	157.1500	+0.326%	878,240	-52.829%
2025-06-16	155.1700	157.820000	154.1433	156.6400	+5.057%	1,032,842	-52.675%
2025-06-13	150.3000	151.750000	146.9600	149.1000	-3.651%	2,182,486	-50.282%
2025-06-12	155.3100	156.840000	153.7600	154.7500	-0.482%	783,792	-52.097%
2025-06-11	159.0100	159.100000	154.5700	155.5000	-1.967%	824,563	-52.328%
2025-06-10	155.0000	159.490000	154.2000	158.6200	+3.027%	1,699,199	-53.266%
2025-06-09	152.7300	155.840000	151.7100	153.9600	+1.077%	1,030,561	-51.851%
2025-06-06	154.2400	154.240000	150.4700	152.3200	-0.607%	502,145	-51.333%
2025-06-05	153.0600	154.580000	152.2600	153.2500	0.000%	555,247	-51.628%
2025-06-04	151.2300	154.640000	151.2300	153.2500	+1.055%	516,261	-51.628%
2025-06-03	147.8200	152.300000	145.6400	151.6500	+1.806%	1,115,776	-51.118%
2025-06-02	148.0000	149.530000	144.7400	148.9600	+0.007%	795,443	-50.235%
2025-05-30	150.1200	152.268300	147.4450	148.9500	-1.312%	1,137,972	-50.232%
2025-05-29	153.6000	154.000000	148.9375	150.9300	-0.900%	785,207	-50.885%
2025-05-28	152.0000	156.560000	151.7800	152.3000	+0.092%	911,467	-51.326%
2025-05-27	153.9400	156.010000	151.8000	152.1600	+0.595%	1,539,528	-51.282%
2025-05-23	154.1900	156.759900	150.9634	151.2600	-2.407%	1,340,953	-50.992%
2025-05-22	154.0000	157.680000	153.3200	154.9900	+1.740%	1,702,345	-52.171%
2025-05-21	167.8000	168.300000	151.4550	152.3400	-16.177%	4,607,879	-51.339%
2025-05-20	180.6000	182.220000	178.1800	181.7400	+0.843%	1,210,546	-59.211%
2025-05-19	179.6900	181.275000	177.0200	180.2200	-1.384%	457,220	-58.867%
2025-05-16	183.2800	184.049900	180.7700	182.7500	-0.087%	458,705	-59.436%
2025-05-15	187.0700	187.720000	181.8450	182.9100	-3.534%	665,637	-59.472%
2025-05-14	184.9000	191.240000	181.5100	189.6100	+2.553%	1,177,517	-60.904%
2025-05-13	179.8200	186.960000	178.9700	184.8900	+2.882%	1,074,011	-59.906%
2025-05-12	178.3800	180.000000	175.6800	179.7100	+4.769%	868,936	-58.750%
2025-05-09	172.1700	175.750000	169.9500	171.5300	-0.430%	722,704	-56.783%
2025-05-08	168.6700	172.740000	166.4800	172.2700	+3.497%	713,803	-56.969%
2025-05-07	165.3100	168.400000	164.7100	166.4500	+1.414%	393,515	-55.464%
2025-05-06	163.4600	168.120000	161.6800	164.1300	-1.382%	605,382	-54.835%
2025-05-05	165.2100	169.750000	163.9550	166.4300	-0.240%	582,620	-55.459%
2025-05-02	169.9400	170.000000	163.7800	166.8300	-0.655%	801,320	-55.566%
2025-05-01	169.7300	173.025000	167.4000	167.9300	-0.979%	499,324	-55.857%
2025-04-30	167.7200	169.680000	165.0500	169.5900	-0.229%	394,158	-56.289%
2025-04-29	165.2300	171.110000	164.7050	169.9800	+3.156%	507,178	-56.389%
2025-04-28	166.4500	167.060000	163.3900	164.7800	-0.994%	595,140	-55.013%
2025-04-25	166.5600	168.990000	165.2700	166.4350	+0.729%	338,187	-55.460%
2025-04-24	159.0700	166.600000	159.0700	165.2300	+4.010%	664,018	-55.135%
2025-04-23	161.4200	164.890000	157.3900	158.8600	+2.749%	755,192	-53.336%
2025-04-22	149.7600	156.980000	147.7600	154.6100	+5.536%	564,805	-52.054%
2025-04-21	158.4300	158.430000	146.2200	146.5000	-8.300%	970,758	-49.399%
2025-04-17	159.9800	160.970000	157.9400	159.7600	-0.801%	665,839	-53.599%
2025-04-16	158.0500	163.960000	158.0500	161.0500	+0.149%	501,988	-53.971%
2025-04-15	159.4200	163.630000	159.4200	160.8100	+1.304%	491,739	-53.902%
2025-04-14	162.2500	163.620000	156.6200	158.7400	+0.151%	425,373	-53.301%
2025-04-11	156.3100	161.200000	154.7150	158.5000	+1.811%	823,839	-53.230%
2025-04-10	162.1700	162.170000	150.8100	155.6800	-5.631%	793,855	-52.383%
2025-04-09	148.0600	169.190000	142.8300	164.9700	+10.274%	2,044,286	-55.065%
2025-04-08	153.0500	157.295000	145.5000	149.6000	+1.520%	1,496,494	-50.448%
2025-04-07	146.1600	157.830000	142.3600	147.3600	-1.767%	1,237,990	-49.695%
2025-04-04	150.7400	152.440000	143.7150	150.0100	-3.803%	1,297,682	-50.583%
2025-04-03	158.3900	159.809900	150.8100	155.9400	-5.987%	976,042	-52.462%
2025-04-02	160.3300	168.810000	160.3300	165.8700	+1.140%	549,335	-55.308%
2025-04-01	163.3800	164.490000	159.2500	164.0000	+0.379%	713,810	-54.799%
2025-03-31	163.0000	164.914200	159.2700	163.3800	-1.791%	925,648	-54.627%
2025-03-28	171.8200	174.250000	164.2800	166.3600	-4.325%	734,495	-55.440%
2025-03-27	168.8400	175.830000	165.9400	173.8800	+3.113%	623,526	-57.367%
2025-03-26	171.9000	172.760000	166.6500	168.6300	-2.700%	470,628	-56.040%
2025-03-25	174.6700	178.405000	172.5200	173.3100	+0.324%	628,683	-57.227%
2025-03-24	173.1700	175.180000	172.1200	172.7500	+0.244%	708,533	-57.088%
2025-03-21	170.3400	172.640000	165.2900	172.3300	+1.892%	821,369	-56.984%
2025-03-20	170.6400	172.717000	168.4300	169.1300	-1.902%	502,129	-56.170%
2025-03-19	170.6100	173.000000	169.2800	172.4100	+2.558%	922,929	-57.004%
2025-03-18	173.2600	174.000000	167.1500	168.1100	-3.932%	840,221	-55.904%
2025-03-17	172.2200	176.965000	170.5900	174.9900	+1.391%	782,900	-57.638%
2025-03-14	175.0000	176.970000	171.5900	172.5900	-0.139%	938,067	-57.048%
2025-03-13	174.4500	174.450000	169.3100	172.8300	-1.240%	532,265	-57.108%
2025-03-12	183.7400	183.740000	172.8100	175.0000	-0.495%	992,056	-57.640%
2025-03-11	170.8700	175.870000	169.5400	175.8700	+3.210%	1,244,136	-57.850%
2025-03-10	181.2300	181.515000	169.7200	170.4000	-8.662%	1,193,025	-56.496%
2025-03-07	186.0500	190.930000	178.5000	186.5600	-0.235%	1,489,001	-60.265%
2025-03-06	193.2000	195.150000	184.1900	187.0000	-5.331%	1,141,823	-60.358%
2025-03-05	190.2600	197.850000	189.1750	197.5300	+4.907%	659,863	-62.472%
2025-03-04	187.6000	191.500000	183.9500	188.2900	-0.570%	1,115,036	-60.630%
2025-03-03	200.3200	202.430000	188.3400	189.3700	-5.641%	654,315	-60.854%
2025-02-28	199.0700	202.650000	196.2100	200.6900	-0.658%	791,066	-63.062%
2025-02-27	202.0000	207.450000	195.6150	202.0200	+1.436%	1,022,973	-63.306%
2025-02-26	200.0000	203.920000	198.8800	199.1600	-0.025%	686,680	-62.779%
2025-02-25	201.0400	203.920000	194.7300	199.2100	-1.535%	1,052,871	-62.788%

document.getElementById("B6WPYl").onerror = function(){this.style.display='none';}; .dark-mode .qYFjbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYFjbK{ color: #333333; background-color: white; border: 2px solid #333333; }WIXWIX.com Ltd.stock NASDAQ

WIX
WIX.com Ltd.
stock NASDAQ