Skip to main content
WIX logo

Wix.com Ltd.

WIXNASDAQTechnologySoftware - Infrastructure

$82.55Today:- (-)1Y −41.15%

As of Oct 22, 2026 close

Market cap
$3.55B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$40.16$148.33
Volume (live)
-
Avg. volume (3M)
993.51K

Wix.com (WIX) Historical Stock Prices

Analyze Wix.com (WIX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wix.com (WIX) Interactive Price Chart

Interactive historical price chart showing Wix.com stock price movements and trends across multiple time periods.

Loading chart...

WIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202678.3084.1978.3082.5582.551.13M
Oct 21, 202678.2080.8677.3978.7478.74598.77K
Oct 20, 202676.9880.8376.9179.0479.04765.61K
Oct 19, 202675.8877.0973.1976.9876.98914.51K
Oct 16, 202680.0481.5774.2475.0175.011.19M
Oct 15, 202674.2081.2374.2081.1481.14856.50K
Oct 14, 202671.7474.5471.1374.3174.31737.34K
Oct 13, 202674.0077.0071.1271.7471.74960.97K
Oct 12, 202676.6877.1873.5174.1774.17856.87K
Oct 9, 202674.8276.7673.9376.5676.56508.13K
Oct 8, 202673.4075.0572.4674.1374.13809.33K
Oct 7, 202674.0775.5072.0572.9772.97748.92K
Oct 6, 202674.6075.0972.1473.9173.91980.42K
Oct 5, 202672.2675.7971.8474.0674.061.41M
Oct 2, 202673.9874.0371.0472.6272.62735.01K
Oct 1, 202673.2174.3171.8573.3573.35821.96K
Sep 30, 202671.3073.7570.2172.1372.13628.95K
Sep 29, 202668.6571.7567.5070.9070.90875.32K
Sep 28, 202671.4372.9469.1869.6069.601.01M
Sep 25, 202676.4976.4972.7073.7973.791.19M
Sep 24, 202676.9185.0075.6577.5377.532.06M
Sep 23, 202680.3282.0776.1076.8076.801.08M
Sep 22, 202684.4085.3779.1280.1080.101.26M
Sep 21, 202678.3784.3377.1083.5383.531.14M
Sep 18, 202680.1681.9277.8478.4978.491.51M
Sep 17, 202680.4081.9978.6179.9079.90957.52K
Sep 16, 202681.0382.8679.0080.4080.40602.98K
Sep 15, 202681.0384.3481.0082.5882.58851.87K
Sep 14, 202677.8085.2577.7583.3383.331.94M
Sep 11, 202675.4477.3175.4476.5876.58663.28K
Sep 10, 202674.0876.4972.8275.5275.52823.39K
Sep 9, 202673.1374.3170.6574.2374.23898.96K
Sep 8, 202675.1675.2269.2772.7272.722.22M
Sep 4, 202680.0080.0275.5976.2176.211.75M
Sep 3, 202688.0389.8081.1081.2081.201.53M
Sep 2, 202687.8391.6386.3486.6986.692.84M
Sep 1, 202686.4496.8086.4488.3888.382.20M
Aug 31, 202686.5288.4986.0788.2588.252.05M
Aug 28, 202685.3288.8785.3287.6287.62949.62K
Aug 27, 202683.6386.9482.3485.7685.761.05M
Aug 26, 202684.0284.9081.6382.2982.291.07M
Aug 25, 202683.1586.3182.6086.0686.06872.95K
Aug 24, 202681.8785.8881.2484.4284.421.18M
Aug 21, 202682.4884.1880.0082.0782.071.12M
Aug 20, 202677.8982.4977.0082.3982.391.65M
Aug 19, 202676.6079.8176.1277.8977.891.43M
Aug 18, 202675.4878.0574.5477.1677.162.99M
Aug 17, 202673.7475.3372.5073.7273.721.49M
Aug 14, 202678.0078.6073.1774.1374.132.08M
Aug 13, 202669.1480.6669.1280.0680.064.63M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.