Wix.com Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	14.980	15.180	14.850	15.170	15.170	1,835
2022-02-24	13.500	14.900	13.500	14.900	14.900	2,292
2022-02-23	14.370	14.370	13.720	13.720	13.720	674
2022-02-22	14.650	14.650	14.280	14.430	14.430	4,687
2022-02-21	14.620	14.620	14.000	14.000	14.000	61
2022-02-18	15.320	15.320	14.480	14.820	14.820	426
2022-02-17	15.290	16.040	15.030	15.100	15.100	3,695
2022-02-16	18.230	18.300	14.080	15.390	15.390	17,681
2022-02-15	19.770	20.000	19.770	19.850	19.850	1,335
2022-02-14	19.840	19.840	19.580	19.580	19.580	117
2022-02-11	21.000	21.000	20.330	20.330	20.330	545
2022-02-10	21.530	21.900	21.080	21.080	21.080	975
2022-02-09	21.780	21.780	21.540	21.540	21.540	1,451
2022-02-08	20.670	20.670	20.670	20.670	20.670	855
2022-02-07	21.400	22.000	21.400	21.480	21.480	124
2022-02-04	21.000	21.330	21.000	21.330	21.330	479
2022-02-03	21.000	21.000	19.360	19.360	19.360	209
2022-02-02	23.140	23.140	21.120	21.120	21.120	2,092
2022-02-01	23.180	23.180	23.000	23.000	23.000	113
2022-01-31	22.410	23.260	22.410	23.180	23.180	449
2022-01-28	20.760	21.400	20.760	21.400	21.400	1,264
2022-01-27	21.870	21.870	21.000	21.000	21.000	662
2022-01-26	25.780	26.090	22.000	22.000	22.000	5,353
2022-01-25	25.000	25.000	22.340	22.540	22.540	2,353
2022-01-24	22.550	23.550	22.550	23.550	23.550	815
2022-01-21	24.450	24.450	23.570	23.740	23.740	1,432
2022-01-20	25.300	25.300	24.450	24.450	24.450	352
2022-01-19	24.410	25.340	24.410	25.340	25.340	37
2022-01-18	24.930	24.930	24.750	24.780	24.780	314
2022-01-17	25.810	25.890	25.810	25.890	25.890	197
2022-01-14	26.130	26.130	24.910	25.580	25.580	374
2022-01-13	26.160	26.230	25.840	25.840	25.840	12
2022-01-12	28.620	28.620	27.930	28.020	28.020	2,052
2022-01-11	29.000	29.000	29.000	29.000	29.000	10
2022-01-10	27.120	27.790	26.790	27.790	27.790	841
2022-01-07	27.900	27.900	27.900	27.900	27.900	35
2022-01-06	27.760	27.760	27.760	27.760	27.760	384
2022-01-05	29.100	29.100	28.270	28.270	28.270	1,370
2022-01-04	30.720	30.720	28.680	29.320	29.320	1,015
2022-01-03	29.250	30.150	29.250	30.150	30.150	3
2021-12-30	29.490	29.700	29.280	29.280	29.280	1,277
2021-12-29	29.220	29.220	29.220	29.220	29.220	430
2021-12-28	29.900	30.090	29.130	29.540	29.540	3,205
2021-12-27	30.460	30.460	29.960	29.960	29.960	193
2021-12-23	30.020	30.830	30.020	30.830	30.830	266
2021-12-22	29.760	30.060	29.640	29.640	29.640	924
2021-12-21	28.110	29.960	28.110	29.960	29.960	1,195
2021-12-20	28.000	28.000	27.590	27.590	27.590	426
2021-12-17	26.000	27.560	26.000	27.560	27.560	796
2021-12-16	26.790	27.090	26.500	26.500	26.500	348
2021-12-15	26.730	26.930	25.480	26.930	26.930	2,859
2021-12-14	26.000	27.000	26.000	26.520	26.520	1,280
2021-12-13	27.190	27.510	26.970	27.420	27.420	841
2021-12-10	27.540	27.540	26.760	27.270	27.270	4,842
2021-12-09	29.210	29.210	28.510	28.510	28.510	215
2021-12-08	29.370	29.380	29.230	29.230	29.230	5,954
2021-12-07	28.090	29.340	28.090	28.190	28.190	866
2021-12-06	28.230	28.230	28.090	28.090	28.090	142
2021-12-03	28.380	28.380	26.550	27.160	27.160	777
2021-12-02	27.440	28.140	27.440	27.840	27.840	469

← NewerPage 16 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.