5 DAY PERFORMANCE
+21.65%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
+44.79%
YEAR-TO-DATE PERFORMANCE
+5.78%
1 YEAR PERFORMANCE
+59.10%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $183.74 | $175.00 (-4.76%) | $183.74 | $172.81 | 994,251 | $10.61 B |
| 03/11/2025 | $170.87 | $175.87 (2.93%) | $175.87 | $169.54 | 1.25 M | $10.67 B |
| 03/10/2025 | $181.23 | $170.40 (-5.98%) | $181.52 | $169.72 | 1.20 M | $10.33 B |
| 03/07/2025 | $186.05 | $186.56 (0.27%) | $190.93 | $178.50 | 1.50 M | $11.31 B |
| 03/06/2025 | $193.20 | $187.00 (-3.21%) | $195.15 | $184.19 | 1.15 M | $11.34 B |
| 03/05/2025 | $190.26 | $197.53 (3.82%) | $197.85 | $189.18 | 681,252 | $11.98 B |
| 03/04/2025 | $187.60 | $188.29 (0.37%) | $191.50 | $183.95 | 1.12 M | $11.42 B |
| 03/03/2025 | $200.32 | $189.37 (-5.47%) | $202.43 | $188.34 | 654,676 | $11.49 B |
| 02/28/2025 | $199.07 | $200.69 (0.81%) | $202.65 | $196.21 | 818,631 | $11.06 B |
| 02/27/2025 | $202.00 | $202.02 (0.01%) | $207.45 | $195.62 | 1.03 M | $11.13 B |
| 02/26/2025 | $200.00 | $199.16 (-0.42%) | $203.92 | $198.88 | 695,424 | $10.97 B |
| 02/25/2025 | $201.04 | $199.21 (-0.91%) | $203.92 | $194.73 | 1.06 M | $10.98 B |
| 02/24/2025 | $198.44 | $202.32 (1.96%) | $202.49 | $192.28 | 767,604 | $11.15 B |
| 02/21/2025 | $204.00 | $198.11 (-2.89%) | $207.22 | $197.37 | 919,816 | $10.92 B |
| 02/20/2025 | $215.00 | $203.65 (-5.28%) | $215.00 | $202.42 | 1.29 M | $11.22 B |
| 02/19/2025 | $234.84 | $217.00 (-7.6%) | $239.73 | $211.57 | 2.93 M | $11.96 B |
| 02/18/2025 | $230.90 | $227.78 (-1.35%) | $232.00 | $219.45 | 1.67 M | $12.55 B |
| 02/14/2025 | $223.85 | $223.70 (-0.07%) | $224.50 | $220.86 | 608,100 | $12.33 B |
| 02/13/2025 | $231.35 | $226.18 (-2.23%) | $231.54 | $225.02 | 573,748 | $12.46 B |
| 02/12/2025 | $224.59 | $230.78 (2.76%) | $232.50 | $224.55 | 625,057 | $12.72 B |
| 02/11/2025 | $223.13 | $227.41 (1.92%) | $227.59 | $221.10 | 600,356 | $12.53 B |
| 02/10/2025 | $220.84 | $224.17 (1.51%) | $224.17 | $216.61 | 910,644 | $12.35 B |
| 02/07/2025 | $224.30 | $220.31 (-1.78%) | $228.74 | $218.87 | 563,643 | $12.14 B |
| 02/06/2025 | $225.70 | $222.78 (-1.29%) | $226.43 | $220.48 | 319,912 | $12.28 B |
| 02/05/2025 | $226.50 | $224.85 (-0.73%) | $227.30 | $222.79 | 592,040 | $12.39 B |
| 02/04/2025 | $231.29 | $227.42 (-1.67%) | $232.25 | $226.70 | 613,700 | $12.53 B |
| 02/03/2025 | $225.41 | $230.49 (2.25%) | $231.07 | $223.00 | 1.15 M | $12.70 B |
| 01/31/2025 | $246.78 | $238.89 (-3.2%) | $246.78 | $236.81 | 828,926 | $13.16 B |
| 01/30/2025 | $242.26 | $242.39 (0.05%) | $245.98 | $238.62 | 561,216 | $13.36 B |
| 01/29/2025 | $245.47 | $242.14 (-1.36%) | $246.09 | $240.98 | 759,900 | $13.34 B |
| 01/28/2025 | $235.36 | $246.76 (4.84%) | $247.11 | $233.09 | 1.05 M | $13.60 B |
| 01/27/2025 | $227.99 | $234.42 (2.82%) | $238.44 | $219.66 | 621,840 | $12.92 B |
| 01/24/2025 | $237.17 | $235.01 (-0.91%) | $241.42 | $234.12 | 413,310 | $12.95 B |
| 01/23/2025 | $235.00 | $236.56 (0.66%) | $236.57 | $231.69 | 387,336 | $13.03 B |
| 01/22/2025 | $238.17 | $235.00 (-1.33%) | $240.79 | $230.52 | 790,419 | $12.95 B |
| 01/21/2025 | $246.50 | $238.17 (-3.38%) | $246.82 | $237.49 | 973,817 | $13.12 B |
| 01/17/2025 | $244.21 | $240.89 (-1.36%) | $245.18 | $240.17 | 549,571 | $13.27 B |
| 01/16/2025 | $241.85 | $241.72 (-0.05%) | $246.83 | $240.40 | 721,235 | $13.32 B |
| 01/15/2025 | $239.00 | $241.84 (1.19%) | $244.10 | $235.81 | 1.17 M | $13.33 B |
| 01/14/2025 | $227.67 | $236.36 (3.82%) | $239.10 | $225.40 | 2.22 M | $13.02 B |
| 01/13/2025 | $222.53 | $224.58 (0.92%) | $229.43 | $220.75 | 1.23 M | $12.37 B |
| 01/10/2025 | $219.74 | $218.62 (-0.51%) | $221.37 | $216.04 | 417,720 | $12.05 B |
| 01/08/2025 | $221.80 | $224.49 (1.21%) | $226.51 | $220.19 | 450,455 | $12.37 B |
| 01/07/2025 | $227.02 | $220.71 (-2.78%) | $228.52 | $216.71 | 776,897 | $12.16 B |
| 01/06/2025 | $225.25 | $226.95 (0.75%) | $228.00 | $223.56 | 651,100 | $12.50 B |
| 01/03/2025 | $218.99 | $222.75 (1.72%) | $223.80 | $216.00 | 471,900 | $12.27 B |
| 01/02/2025 | $214.18 | $216.53 (1.1%) | $216.85 | $208.00 | 551,479 | $11.93 B |
| 12/31/2024 | $217.68 | $214.55 (-1.44%) | $217.68 | $212.70 | 306,140 | $11.82 B |
| 12/30/2024 | $214.80 | $217.39 (1.21%) | $218.25 | $212.81 | 454,400 | $11.98 B |
| 12/27/2024 | $223.71 | $218.30 (-2.42%) | $225.11 | $217.09 | 263,400 | $12.03 B |
| 12/26/2024 | $224.88 | $223.90 (-0.44%) | $226.54 | $222.76 | 284,837 | $12.34 B |
| 12/24/2024 | $222.49 | $226.22 (1.68%) | $226.50 | $221.44 | 222,132 | $12.46 B |
| 12/23/2024 | $220.34 | $221.00 (0.3%) | $222.03 | $218.50 | 631,800 | $12.18 B |
| 12/20/2024 | $216.93 | $221.37 (2.05%) | $223.77 | $215.97 | 538,543 | $12.20 B |
| 12/19/2024 | $217.66 | $217.43 (-0.11%) | $226.00 | $215.69 | 699,197 | $11.98 B |
| 12/18/2024 | $220.00 | $215.14 (-2.21%) | $224.09 | $213.96 | 728,931 | $11.85 B |
| 12/17/2024 | $215.79 | $218.98 (1.48%) | $219.37 | $214.36 | 469,842 | $12.07 B |
| 12/16/2024 | $220.11 | $216.71 (-1.54%) | $225.27 | $216.30 | 540,529 | $11.94 B |
| 12/13/2024 | $224.00 | $219.61 (-1.96%) | $225.98 | $218.13 | 528,549 | $12.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
