Wix.com Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	28.980	28.980	27.660	28.020	28.020	745
2021-11-30	30.300	30.300	28.500	28.770	28.770	817
2021-11-29	29.580	29.940	29.520	29.940	29.940	2,824
2021-11-25	30.580	30.580	30.580	30.580	30.580	33
2021-11-24	28.500	30.200	28.440	30.190	30.190	186
2021-11-23	29.970	29.970	28.980	29.570	29.570	1,033
2021-11-22	31.000	31.000	29.880	30.050	30.050	248
2021-11-19	32.250	32.250	31.710	31.710	31.710	7,161
2021-11-18	33.730	33.730	32.500	33.140	33.140	1,111
2021-11-17	33.560	33.730	33.560	33.730	33.730	214
2021-11-16	35.720	35.840	35.360	35.460	35.460	7,699
2021-11-12	35.970	36.720	35.790	36.720	36.720	10,151
2021-11-11	34.110	37.000	34.110	34.250	34.250	3,750
2021-11-10	37.000	37.600	36.060	36.140	36.140	1,068
2021-11-09	36.200	36.660	36.170	36.520	36.520	3,625
2021-11-08	36.360	36.360	36.130	36.280	36.280	558
2021-11-05	35.880	35.960	35.550	35.960	35.960	835
2021-11-04	34.900	37.200	34.900	37.200	37.200	1,810
2021-11-03	34.680	34.850	34.110	34.110	34.110	345
2021-11-01	35.040	35.040	35.040	35.040	35.040	8
2021-10-29	35.850	35.850	35.000	35.000	35.000	248
2021-10-28	35.850	35.850	35.850	35.850	35.850	5
2021-10-27	36.640	36.720	35.000	35.400	35.400	644
2021-10-26	36.640	36.920	36.640	36.920	36.920	1,670
2021-10-25	37.160	37.160	37.000	37.000	37.000	3
2021-10-22	38.120	38.120	36.800	36.800	36.800	918
2021-10-21	37.000	38.120	37.000	38.120	38.120	17,716
2021-10-20	36.000	36.690	36.000	36.690	36.690	7,303
2021-10-19	36.400	36.880	36.400	36.830	36.830	3,706
2021-10-18	34.840	35.970	34.710	35.970	35.970	426
2021-10-15	34.410	34.700	34.080	34.110	34.110	1,666
2021-10-14	34.860	35.430	34.860	35.190	35.190	421

← NewerPage 17 of 17 · 992 trading days

Stock splits

No stock splits on record.

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.