Wix.Com Ltd (WIX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 63.43 | 63.50 | 59.20 | 60.20 | -1.12% | 838,700 |
| 2026-08-06 | 62.79 | 63.53 | 60.64 | 60.88 | -5.71% | 1,088,900 |
| 2026-08-05 | 67.00 | 67.58 | 64.53 | 64.57 | -3.31% | 2,115,700 |
| 2026-08-04 | 56.45 | 68.32 | 56.00 | 66.78 | +17.49% | 3,586,500 |
| 2026-08-03 | 55.40 | 58.96 | 55.40 | 56.84 | +3.29% | 2,470,100 |
| 2026-07-31 | 52.30 | 55.34 | 51.62 | 55.03 | -2.91% | 2,539,600 |
| 2026-07-30 | 59.00 | 59.36 | 55.34 | 56.68 | -7.42% | 1,851,600 |
| 2026-07-29 | 58.55 | 62.77 | 58.00 | 61.22 | +4.56% | 1,873,500 |
| 2026-07-28 | 56.84 | 59.50 | 56.69 | 58.55 | +3.92% | 1,790,400 |
| 2026-07-27 | 52.92 | 57.50 | 52.43 | 56.34 | +9.59% | 1,598,700 |
| 2026-07-24 | 49.45 | 52.10 | 49.35 | 51.41 | +5.28% | 1,211,900 |
| 2026-07-23 | 49.20 | 49.67 | 47.59 | 48.83 | +0.35% | 1,288,900 |
| 2026-07-22 | 51.46 | 51.46 | 48.30 | 48.66 | -4.81% | 1,097,800 |
| 2026-07-21 | 50.74 | 53.00 | 50.60 | 51.12 | -4.20% | 1,026,900 |
| 2026-07-20 | 50.76 | 53.81 | 49.80 | 53.36 | +3.71% | 1,022,100 |
| 2026-07-17 | 52.15 | 53.70 | 50.98 | 51.45 | -2.54% | 1,323,700 |
| 2026-07-16 | 54.07 | 54.55 | 52.12 | 52.79 | -0.83% | 1,305,100 |
| 2026-07-15 | 53.05 | 54.12 | 52.82 | 53.23 | +0.99% | 1,151,400 |
| 2026-07-14 | 49.92 | 53.02 | 49.90 | 52.71 | +0.57% | 949,000 |
| 2026-07-13 | 51.08 | 53.25 | 50.72 | 52.41 | +4.53% | 1,393,500 |
| 2026-07-10 | 49.95 | 51.23 | 48.76 | 50.14 | +1.83% | 1,280,700 |
| 2026-07-09 | 45.83 | 49.31 | 45.62 | 49.24 | +3.10% | 1,410,800 |
| 2026-07-08 | 50.03 | 50.32 | 47.23 | 47.76 | -5.16% | 1,275,100 |
| 2026-07-07 | 51.39 | 52.50 | 50.27 | 50.36 | +0.30% | 1,086,200 |
| 2026-07-06 | 48.59 | 50.40 | 47.61 | 50.21 | +1.74% | 762,700 |
| 2026-07-02 | 49.00 | 50.33 | 48.50 | 49.35 | +0.96% | 1,352,700 |
| 2026-07-01 | 46.00 | 50.24 | 45.80 | 48.88 | +7.74% | 1,249,400 |
| 2026-06-30 | 44.87 | 46.25 | 44.42 | 45.37 | -1.63% | 932,300 |
| 2026-06-29 | 44.97 | 46.77 | 44.00 | 46.12 | +4.58% | 1,273,400 |
| 2026-06-26 | 42.35 | 44.47 | 42.35 | 44.10 | +5.70% | 1,102,300 |
| 2026-06-25 | 42.29 | 43.48 | 41.20 | 41.72 | -2.07% | 1,538,100 |
| 2026-06-24 | 40.21 | 42.76 | 40.16 | 42.60 | +5.37% | 1,372,800 |
| 2026-06-23 | 42.51 | 43.30 | 40.25 | 40.43 | -3.42% | 1,531,400 |
| 2026-06-22 | 42.36 | 43.35 | 41.07 | 41.86 | -1.48% | 1,225,700 |
| 2026-06-18 | 41.44 | 42.80 | 40.51 | 42.49 | +1.05% | 3,175,300 |
| 2026-06-17 | 44.38 | 45.21 | 41.85 | 42.05 | -5.60% | 1,581,300 |
| 2026-06-16 | 45.05 | 45.96 | 44.01 | 44.55 | -2.29% | 1,771,200 |
| 2026-06-15 | 46.61 | 47.59 | 45.24 | 45.59 | -0.70% | 1,785,400 |
| 2026-06-12 | 44.56 | 46.94 | 43.46 | 45.91 | +4.18% | 1,252,300 |
| 2026-06-11 | 45.00 | 45.66 | 42.66 | 44.07 | -4.63% | 2,360,700 |
| 2026-06-10 | 46.93 | 48.80 | 46.10 | 46.21 | -4.17% | 1,503,400 |
| 2026-06-09 | 47.23 | 49.35 | 46.90 | 48.22 | +0.02% | 1,769,500 |
| 2026-06-08 | 47.71 | 51.18 | 47.46 | 48.21 | -7.98% | 2,832,800 |
| 2026-06-05 | 53.06 | 54.26 | 51.33 | 52.39 | -2.44% | 1,616,100 |
| 2026-06-04 | 55.88 | 57.19 | 53.60 | 53.70 | -2.50% | 1,337,200 |
| 2026-06-03 | 57.84 | 59.70 | 54.92 | 55.08 | -3.50% | 1,554,400 |
| 2026-06-02 | 59.78 | 60.23 | 56.36 | 57.07 | -8.75% | 1,820,900 |
| 2026-06-01 | 58.17 | 62.97 | 56.75 | 62.54 | +11.56% | 2,212,600 |
| 2026-05-29 | 53.63 | 58.20 | 51.40 | 56.06 | +6.48% | 2,992,800 |
| 2026-05-28 | 53.26 | 55.00 | 52.42 | 52.65 | -1.52% | 1,804,300 |
| 2026-05-27 | 54.35 | 56.61 | 53.32 | 53.46 | -3.38% | 1,782,200 |
| 2026-05-26 | 52.79 | 55.97 | 52.27 | 55.33 | +4.02% | 1,890,100 |
| 2026-05-22 | 55.20 | 57.93 | 53.09 | 53.19 | -3.71% | 1,866,600 |
| 2026-05-21 | 54.21 | 56.27 | 52.90 | 55.24 | +0.82% | 1,604,600 |
| 2026-05-20 | 53.02 | 55.07 | 52.43 | 54.79 | +2.56% | 2,030,800 |
| 2026-05-19 | 56.86 | 57.59 | 52.41 | 53.42 | -4.18% | 2,830,200 |
| 2026-05-18 | 55.72 | 58.53 | 54.90 | 55.75 | +1.98% | 2,571,800 |
| 2026-05-15 | 53.29 | 55.74 | 52.30 | 54.67 | +3.72% | 3,519,100 |
| 2026-05-14 | 55.25 | 56.02 | 52.07 | 52.71 | -4.72% | 4,837,500 |
| 2026-05-13 | 55.88 | 58.76 | 51.60 | 55.32 | -27.10% | 11,117,900 |
| 2026-05-12 | 79.18 | 79.33 | 74.47 | 75.88 | -4.32% | 1,577,100 |
| 2026-05-11 | 79.99 | 82.48 | 76.57 | 79.31 | -1.01% | 1,553,400 |
| 2026-05-08 | 78.90 | 80.67 | 74.50 | 80.12 | -0.27% | 1,565,600 |
| 2026-05-07 | 76.00 | 81.34 | 76.00 | 80.34 | +7.41% | 1,452,400 |
| 2026-05-06 | 76.50 | 76.50 | 73.91 | 74.80 | -2.89% | 1,019,200 |
| 2026-05-05 | 79.90 | 80.10 | 75.74 | 77.03 | -3.40% | 970,200 |
| 2026-05-04 | 79.91 | 81.92 | 78.66 | 79.74 | -1.07% | 832,200 |
| 2026-05-01 | 77.06 | 80.86 | 75.90 | 80.60 | +7.91% | 1,784,700 |
| 2026-04-30 | 75.04 | 76.19 | 72.44 | 74.69 | -1.35% | 1,145,600 |
| 2026-04-29 | 77.99 | 78.10 | 74.70 | 75.71 | -2.36% | 1,104,400 |
| 2026-04-28 | 77.60 | 79.55 | 76.01 | 77.54 | +1.32% | 888,100 |
| 2026-04-27 | 75.56 | 76.93 | 73.85 | 76.53 | +1.14% | 1,066,400 |
| 2026-04-24 | 73.05 | 75.88 | 71.07 | 75.67 | +5.14% | 1,087,900 |
| 2026-04-23 | 75.94 | 75.99 | 70.15 | 71.97 | -6.39% | 1,791,600 |
| 2026-04-22 | 78.15 | 80.39 | 76.22 | 76.88 | -0.30% | 1,772,500 |
| 2026-04-21 | 76.06 | 79.32 | 74.97 | 77.11 | +2.06% | 1,880,800 |
| 2026-04-20 | 67.51 | 75.69 | 67.51 | 75.55 | +10.71% | 2,291,500 |
| 2026-04-17 | 69.15 | 69.84 | 66.64 | 68.24 | -0.67% | 2,126,000 |
| 2026-04-16 | 71.66 | 74.96 | 66.90 | 68.70 | -2.08% | 2,621,900 |
| 2026-04-15 | 64.13 | 70.99 | 64.13 | 70.16 | +9.90% | 2,719,700 |
| 2026-04-14 | 66.02 | 67.67 | 60.57 | 63.84 | -1.69% | 4,148,700 |
| 2026-04-13 | 65.88 | 66.16 | 63.42 | 64.94 | -0.29% | 2,641,500 |
| 2026-04-10 | 65.98 | 67.88 | 62.80 | 65.13 | -3.75% | 3,991,800 |
| 2026-04-09 | 73.55 | 74.64 | 66.32 | 67.67 | -9.02% | 4,023,600 |
| 2026-04-08 | 83.67 | 86.12 | 74.26 | 74.38 | -8.16% | 3,074,600 |
| 2026-04-07 | 82.42 | 85.12 | 80.59 | 80.99 | -3.87% | 2,730,500 |
| 2026-04-06 | 82.14 | 85.29 | 79.58 | 84.25 | +2.81% | 5,132,500 |
| 2026-04-02 | 90.00 | 90.50 | 81.65 | 81.95 | -9.45% | 6,045,400 |
| 2026-04-01 | 90.50 | 90.86 | 89.60 | 90.50 | +0.48% | 3,084,800 |
| 2026-03-31 | 88.64 | 91.12 | 88.01 | 90.07 | +2.61% | 3,942,300 |
| 2026-03-30 | 87.21 | 89.31 | 87.18 | 87.78 | +0.73% | 4,552,100 |
| 2026-03-27 | 88.46 | 89.32 | 87.05 | 87.14 | -2.65% | 7,769,200 |
| 2026-03-26 | 89.12 | 90.59 | 88.88 | 89.52 | +0.44% | 2,570,600 |
| 2026-03-25 | 88.68 | 90.15 | 88.05 | 89.12 | +1.16% | 2,037,600 |
| 2026-03-24 | 89.16 | 89.90 | 87.23 | 88.10 | -1.52% | 2,618,700 |
| 2026-03-23 | 88.61 | 90.72 | 88.09 | 89.46 | +1.16% | 2,308,300 |
| 2026-03-20 | 89.03 | 89.96 | 87.70 | 88.43 | -1.42% | 2,519,800 |
| 2026-03-19 | 89.40 | 92.50 | 88.93 | 89.70 | -0.81% | 2,418,300 |
| 2026-03-18 | 88.80 | 91.00 | 88.50 | 90.43 | +1.02% | 1,854,000 |
| 2026-03-17 | 87.83 | 91.75 | 87.63 | 89.52 | +1.77% | 2,159,900 |
| 2026-03-16 | 88.00 | 89.78 | 87.43 | 87.96 | -0.15% | 2,183,100 |
| 2026-03-13 | 87.36 | 88.39 | 85.52 | 88.09 | +1.36% | 1,818,400 |
| 2026-03-12 | 89.49 | 90.81 | 86.89 | 86.91 | -3.34% | 1,790,000 |
| 2026-03-11 | 90.57 | 91.29 | 87.01 | 89.91 | -0.20% | 2,946,400 |
| 2026-03-10 | 92.00 | 93.17 | 88.91 | 90.09 | -2.08% | 3,028,898 |
| 2026-03-09 | 91.73 | 93.42 | 90.58 | 92.00 | -2.01% | 2,683,816 |
| 2026-03-06 | 91.50 | 94.83 | 90.88 | 93.89 | +1.02% | 2,888,200 |
| 2026-03-05 | 89.14 | 93.78 | 88.50 | 92.94 | +10.93% | 4,982,500 |
| 2026-03-04 | 73.34 | 86.35 | 72.53 | 83.78 | +12.67% | 6,282,000 |
| 2026-03-03 | 71.75 | 75.34 | 70.01 | 74.36 | +2.48% | 2,750,600 |
| 2026-03-02 | 69.72 | 75.12 | 69.45 | 72.56 | +2.98% | 2,969,400 |
| 2026-02-27 | 69.55 | 70.68 | 68.50 | 70.46 | -1.19% | 7,384,300 |
| 2026-02-26 | 66.91 | 72.40 | 66.65 | 71.31 | +8.69% | 2,864,000 |
| 2026-02-25 | 63.51 | 65.98 | 60.22 | 65.61 | +0.18% | 3,661,600 |
| 2026-02-24 | 62.93 | 66.59 | 62.20 | 65.49 | +4.28% | 2,424,600 |
| 2026-02-23 | 65.50 | 66.01 | 62.58 | 62.80 | -6.13% | 2,516,600 |
| 2026-02-20 | 66.41 | 69.92 | 65.82 | 66.90 | +0.27% | 1,473,300 |
| 2026-02-19 | 68.14 | 68.46 | 65.45 | 66.72 | -2.98% | 2,123,900 |
| 2026-02-18 | 68.50 | 70.19 | 67.00 | 68.77 | +1.03% | 1,927,500 |
| 2026-02-17 | 67.86 | 68.82 | 66.20 | 68.07 | -1.68% | 1,669,800 |
| 2026-02-13 | 70.96 | 71.94 | 68.91 | 69.23 | -2.42% | 1,754,400 |
| 2026-02-12 | 73.18 | 73.19 | 67.66 | 70.95 | -1.60% | 2,804,100 |
| 2026-02-11 | 76.62 | 76.62 | 70.03 | 72.10 | -4.31% | 2,411,400 |
| 2026-02-10 | 76.48 | 78.34 | 74.74 | 75.35 | -1.17% | 1,997,500 |
| 2026-02-09 | 75.46 | 76.86 | 71.22 | 76.24 | +1.09% | 2,940,800 |
| 2026-02-06 | 76.08 | 76.84 | 72.13 | 75.42 | -0.04% | 2,480,200 |
| 2026-02-05 | 78.84 | 80.06 | 74.51 | 75.45 | -4.83% | 2,222,500 |
| 2026-02-04 | 77.28 | 80.71 | 73.53 | 79.28 | +2.36% | 3,352,100 |
| 2026-02-03 | 81.50 | 82.20 | 76.04 | 77.45 | -6.80% | 2,393,100 |
| 2026-02-02 | 85.99 | 86.73 | 82.87 | 83.10 | -4.31% | 1,839,800 |
| 2026-01-30 | 88.64 | 88.75 | 85.65 | 86.84 | -3.48% | 1,795,100 |
| 2026-01-29 | 91.97 | 93.50 | 87.00 | 89.97 | -3.30% | 1,721,400 |
| 2026-01-28 | 96.06 | 96.82 | 91.25 | 93.04 | +5.78% | 3,221,100 |
| 2026-01-27 | 90.08 | 90.50 | 85.96 | 87.96 | -1.97% | 1,283,300 |
| 2026-01-26 | 88.50 | 89.80 | 85.78 | 89.73 | +1.41% | 1,525,000 |
| 2026-01-23 | 84.81 | 89.75 | 84.66 | 88.48 | +4.64% | 2,231,100 |
| 2026-01-22 | 81.70 | 86.18 | 81.46 | 84.56 | +6.04% | 2,791,400 |
| 2026-01-21 | 78.10 | 80.50 | 76.85 | 79.74 | +4.59% | 2,718,500 |
| 2026-01-20 | 76.81 | 78.63 | 75.00 | 76.24 | -4.89% | 2,428,800 |
| 2026-01-16 | 83.51 | 84.72 | 80.06 | 80.16 | -4.31% | 2,189,500 |
| 2026-01-15 | 88.19 | 88.50 | 83.65 | 83.77 | -4.83% | 1,841,400 |
| 2026-01-14 | 89.75 | 90.73 | 86.17 | 88.02 | -2.56% | 1,575,100 |
| 2026-01-13 | 92.49 | 93.19 | 88.42 | 90.33 | -1.86% | 1,536,900 |
| 2026-01-12 | 95.03 | 95.20 | 91.70 | 92.04 | -3.96% | 2,019,700 |
| 2026-01-09 | 98.00 | 98.08 | 95.33 | 95.84 | -1.64% | 799,200 |
| 2026-01-08 | 99.50 | 100.08 | 95.27 | 97.44 | -2.64% | 1,663,800 |
| 2026-01-07 | 102.00 | 102.88 | 99.72 | 100.08 | -1.16% | 1,152,700 |
| 2026-01-06 | 101.90 | 102.19 | 99.55 | 101.25 | -0.13% | 1,348,600 |
| 2026-01-05 | 101.01 | 104.65 | 100.70 | 101.38 | +0.41% | 1,377,500 |
| 2026-01-02 | 104.51 | 106.43 | 100.67 | 100.97 | -2.81% | 1,110,300 |
| 2025-12-31 | 103.01 | 104.40 | 102.00 | 103.89 | +0.44% | 822,800 |
| 2025-12-30 | 104.16 | 105.11 | 103.00 | 103.43 | -1.48% | 870,500 |
| 2025-12-29 | 105.00 | 106.31 | 104.45 | 104.98 | -0.49% | 692,200 |
| 2025-12-26 | 105.31 | 106.15 | 104.79 | 105.50 | +0.07% | 656,100 |
| 2025-12-24 | 103.99 | 106.16 | 103.91 | 105.43 | +0.69% | 588,000 |
| 2025-12-23 | 105.12 | 105.78 | 102.30 | 104.71 | -1.63% | 760,100 |
| 2025-12-22 | 104.78 | 106.86 | 104.05 | 106.45 | +1.93% | 777,900 |
| 2025-12-19 | 105.54 | 105.54 | 102.02 | 104.43 | +0.23% | 1,570,100 |
| 2025-12-18 | 104.44 | 107.77 | 102.68 | 104.19 | +0.14% | 1,709,400 |
| 2025-12-17 | 102.46 | 108.70 | 102.20 | 104.04 | +2.05% | 1,411,700 |
| 2025-12-16 | 97.50 | 104.22 | 97.47 | 101.95 | +4.30% | 1,408,000 |
| 2025-12-15 | 101.27 | 101.29 | 97.12 | 97.75 | -4.04% | 1,181,400 |
| 2025-12-12 | 103.31 | 105.48 | 101.12 | 101.87 | -0.82% | 1,003,200 |
| 2025-12-11 | 105.25 | 107.25 | 102.50 | 102.71 | -2.32% | 1,493,700 |
| 2025-12-10 | 104.49 | 106.53 | 103.00 | 105.15 | -0.51% | 1,056,000 |
| 2025-12-09 | 100.34 | 106.37 | 100.25 | 105.69 | +5.16% | 1,206,695 |
| 2025-12-08 | 100.84 | 102.49 | 99.50 | 100.50 | +0.28% | 857,902 |
| 2025-12-05 | 103.10 | 105.00 | 99.87 | 100.22 | -2.36% | 875,100 |
| 2025-12-04 | 102.93 | 104.46 | 102.00 | 102.64 | -0.12% | 1,341,400 |
| 2025-12-03 | 95.75 | 103.72 | 95.46 | 102.76 | +7.20% | 1,696,100 |
| 2025-12-02 | 95.53 | 97.06 | 94.34 | 95.86 | +0.70% | 1,155,800 |
| 2025-12-01 | 94.29 | 97.22 | 93.50 | 95.19 | -0.54% | 1,333,500 |
| 2025-11-28 | 96.37 | 97.70 | 95.50 | 95.71 | -0.06% | 1,154,200 |
| 2025-11-26 | 95.60 | 96.35 | 92.70 | 95.77 | +1.37% | 1,596,800 |
| 2025-11-25 | 93.65 | 96.92 | 92.50 | 94.48 | +1.25% | 1,439,700 |
| 2025-11-24 | 96.29 | 96.29 | 92.23 | 93.31 | -2.30% | 2,945,100 |
| 2025-11-21 | 100.00 | 100.00 | 93.50 | 95.51 | -3.98% | 3,311,700 |
| 2025-11-20 | 102.98 | 103.69 | 96.88 | 99.47 | -2.19% | 2,638,600 |
| 2025-11-19 | 105.38 | 111.50 | 99.31 | 101.70 | -19.87% | 8,145,500 |
| 2025-11-18 | 124.00 | 128.74 | 123.90 | 126.92 | +2.17% | 2,731,900 |
| 2025-11-17 | 125.75 | 129.40 | 123.71 | 124.22 | -0.85% | 1,983,900 |
| 2025-11-14 | 125.85 | 128.21 | 124.74 | 125.29 | -1.28% | 1,223,900 |
| 2025-11-13 | 130.77 | 134.09 | 126.57 | 126.92 | -4.28% | 910,100 |
| 2025-11-12 | 133.23 | 135.00 | 131.00 | 132.59 | -0.29% | 589,200 |
| 2025-11-11 | 130.58 | 136.80 | 130.58 | 132.97 | +1.23% | 941,900 |
| 2025-11-10 | 136.72 | 137.62 | 129.78 | 131.35 | -3.37% | 1,358,500 |
| 2025-11-07 | 135.00 | 136.96 | 133.06 | 135.93 | -0.34% | 1,482,400 |
| 2025-11-06 | 139.40 | 139.40 | 134.13 | 136.39 | -2.23% | 1,182,900 |
| 2025-11-05 | 138.38 | 140.33 | 137.83 | 139.50 | +0.31% | 788,100 |
| 2025-11-04 | 141.73 | 141.73 | 137.31 | 139.07 | -2.86% | 1,042,500 |
| 2025-11-03 | 145.00 | 146.36 | 142.63 | 143.17 | -1.63% | 849,900 |
| 2025-10-31 | 137.08 | 148.33 | 136.67 | 145.54 | +7.60% | 2,459,100 |
| 2025-10-30 | 134.46 | 137.53 | 134.36 | 135.26 | -0.46% | 824,000 |
| 2025-10-29 | 141.38 | 142.88 | 134.54 | 135.89 | -3.38% | 1,412,500 |
| 2025-10-28 | 138.77 | 142.75 | 137.24 | 140.65 | +0.93% | 1,071,900 |
| 2025-10-27 | 142.56 | 144.12 | 138.30 | 139.35 | -1.11% | 812,400 |
| 2025-10-24 | 141.88 | 143.00 | 138.34 | 140.91 | +0.46% | 1,347,300 |
| 2025-10-23 | 137.44 | 140.67 | 135.02 | 140.26 | +3.45% | 1,340,300 |
| 2025-10-22 | 133.03 | 139.45 | 132.49 | 135.58 | +1.33% | 1,207,600 |
| 2025-10-21 | 135.75 | 138.64 | 133.59 | 133.80 | -2.75% | 1,452,700 |
| 2025-10-20 | 132.36 | 138.10 | 132.36 | 137.58 | +5.17% | 1,222,400 |
| 2025-10-17 | 132.58 | 135.47 | 129.39 | 130.82 | -1.22% | 1,585,400 |
| 2025-10-16 | 136.54 | 138.50 | 132.17 | 132.44 | -2.37% | 913,000 |
| 2025-10-15 | 140.37 | 140.37 | 132.86 | 135.66 | -1.72% | 1,283,800 |
| 2025-10-14 | 133.60 | 139.36 | 132.50 | 138.03 | +1.37% | 1,659,400 |
| 2025-10-13 | 136.22 | 136.94 | 134.19 | 136.16 | +1.50% | 1,463,300 |
| 2025-10-10 | 138.87 | 140.22 | 133.35 | 134.15 | -3.29% | 1,017,000 |
| 2025-10-09 | 134.85 | 141.29 | 133.75 | 138.72 | +2.69% | 1,571,600 |
| 2025-10-08 | 137.72 | 138.49 | 134.91 | 135.08 | -2.14% | 1,315,400 |
| 2025-10-07 | 146.50 | 146.91 | 137.30 | 138.03 | -5.56% | 2,185,200 |
| 2025-10-06 | 151.52 | 153.50 | 140.40 | 146.15 | -3.70% | 2,677,200 |
| 2025-10-03 | 154.04 | 155.47 | 149.70 | 151.77 | -1.23% | 1,551,900 |
| 2025-10-02 | 154.21 | 160.74 | 153.04 | 153.66 | -0.08% | 1,641,100 |
| 2025-10-01 | 177.00 | 180.99 | 151.03 | 153.79 | -13.42% | 5,149,900 |
| 2025-09-30 | 179.68 | 180.01 | 172.09 | 177.63 | -1.69% | 2,156,700 |
| 2025-09-29 | 180.01 | 181.11 | 176.25 | 180.68 | +1.84% | 1,322,900 |
| 2025-09-26 | 176.23 | 177.87 | 172.96 | 177.42 | +2.20% | 1,188,900 |
| 2025-09-25 | 180.00 | 180.00 | 173.28 | 173.59 | -4.33% | 2,243,200 |
| 2025-09-24 | 178.39 | 182.30 | 176.30 | 181.46 | +1.98% | 1,068,000 |
| 2025-09-23 | 185.99 | 185.99 | 175.79 | 177.93 | -3.42% | 1,208,700 |
| 2025-09-22 | 181.89 | 185.18 | 179.13 | 184.24 | +1.17% | 936,400 |
| 2025-09-19 | 177.89 | 183.76 | 174.94 | 182.12 | -0.65% | 1,915,500 |
| 2025-09-18 | 181.65 | 190.93 | 181.65 | 183.30 | +1.28% | 2,939,900 |
| 2025-09-17 | 178.38 | 182.76 | 177.20 | 180.99 | +1.68% | 1,831,200 |
| 2025-09-16 | 173.10 | 181.38 | 169.78 | 178.00 | +4.17% | 2,435,100 |
| 2025-09-15 | 171.55 | 175.86 | 170.22 | 170.87 | -0.44% | 2,350,100 |
| 2025-09-12 | 170.00 | 171.99 | 167.27 | 171.63 | +1.29% | 2,007,300 |
| 2025-09-11 | 164.21 | 172.08 | 163.64 | 169.45 | +3.30% | 2,467,300 |
| 2025-09-10 | 167.21 | 167.75 | 161.75 | 164.04 | -1.80% | 2,973,000 |
| 2025-09-09 | 151.75 | 167.46 | 151.49 | 167.04 | +9.12% | 7,488,400 |
| 2025-09-08 | 150.50 | 159.44 | 147.19 | 153.08 | -0.01% | 4,305,100 |
| 2025-09-05 | 149.21 | 154.62 | 148.38 | 153.10 | +4.04% | 1,820,700 |
| 2025-09-04 | 143.74 | 147.53 | 138.36 | 147.15 | +1.73% | 1,919,700 |
| 2025-09-03 | 137.55 | 144.82 | 136.33 | 144.65 | +5.33% | 1,425,200 |
| 2025-09-02 | 138.78 | 139.75 | 136.76 | 137.33 | -2.66% | 1,361,600 |
| 2025-08-29 | 137.75 | 142.53 | 136.89 | 141.08 | +1.59% | 1,407,800 |
| 2025-08-28 | 136.00 | 139.15 | 134.80 | 138.87 | +1.83% | 1,406,100 |
| 2025-08-27 | 132.72 | 136.57 | 132.50 | 136.38 | +3.59% | 1,034,100 |
| 2025-08-26 | 132.41 | 133.88 | 130.99 | 131.65 | -0.54% | 1,453,600 |
| 2025-08-25 | 131.82 | 134.89 | 131.24 | 132.37 | +0.42% | 731,200 |
| 2025-08-22 | 126.29 | 132.74 | 125.40 | 131.82 | +3.96% | 1,219,600 |
| 2025-08-21 | 125.74 | 126.81 | 123.00 | 126.80 | -0.09% | 779,800 |
| 2025-08-20 | 125.81 | 127.53 | 123.04 | 126.92 | +0.24% | 1,062,000 |
| 2025-08-19 | 129.00 | 129.87 | 125.64 | 126.62 | -1.67% | 1,238,600 |
| 2025-08-18 | 125.29 | 130.35 | 125.10 | 128.77 | +3.55% | 1,616,100 |
| 2025-08-15 | 120.95 | 124.98 | 120.95 | 124.35 | +3.29% | 1,280,700 |
| 2025-08-14 | 119.10 | 120.77 | 115.83 | 120.39 | -0.28% | 1,525,900 |
| 2025-08-13 | 118.28 | 123.08 | 115.57 | 120.73 | +2.90% | 1,886,500 |
| 2025-08-12 | 116.00 | 119.56 | 115.54 | 117.33 | +1.65% | 1,679,800 |
| 2025-08-11 | 123.43 | 126.39 | 114.89 | 115.43 | -6.04% | 1,889,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+17.77%). Worst month: May (-20.87%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wix.Com Ltd's (WIX) latest close?
60.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is WIX's 52-week high and low?
190.93 high and 40.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Wix.Com Ltd's strongest and weakest month historically?
Historically, WIX's strongest calendar month has been Sep (average +17.77%) and its weakest May (average -20.87%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.