Wix.com Ltd. - Ordinary Shares (WIX)
240.77
-1.62 (-0.67%)
Wix.com Ltd is a cloud-based web development platform that enables users to create, design, and manage their own websites without needing extensive technical skills
It offers a range of customizable templates and a user-friendly drag-and-drop interface, making it accessible for individuals and businesses of all sizes. Wix provides various features, including e-commerce tools, marketing solutions, SEO optimization, and integrated applications, allowing users to build a professional online presence tailored to their specific needs. The platform empowers users to showcase their work, sell products, and engage with their audience effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 242.26 | 245.97 | 238.62 | 242.39 | 561,178 | 242.39 |
| 1/29/2025 | 245.47 | 246.09 | 240.97 | 242.14 | 759,897 | 242.14 |
| 1/28/2025 | 235.36 | 247.11 | 233.09 | 246.76 | 1,045,791 | 246.76 |
| 1/27/2025 | 227.99 | 238.44 | 219.66 | 234.42 | 621,832 | 234.42 |
| 1/24/2025 | 237.17 | 241.42 | 234.12 | 235.01 | 413,310 | 235.01 |
| 1/23/2025 | 235.00 | 236.57 | 231.69 | 236.56 | 387,229 | 236.56 |
| 1/22/2025 | 238.17 | 240.79 | 230.52 | 235.00 | 790,207 | 235.00 |
| 1/21/2025 | 246.50 | 246.82 | 237.49 | 238.17 | 973,336 | 238.17 |
| 1/17/2025 | 244.21 | 245.18 | 240.17 | 240.89 | 549,571 | 240.89 |
| 1/16/2025 | 241.85 | 246.82 | 240.40 | 241.72 | 721,116 | 241.72 |
| 1/15/2025 | 239.00 | 244.10 | 235.81 | 241.84 | 1,173,205 | 241.84 |
| 1/14/2025 | 227.67 | 239.10 | 225.40 | 236.36 | 2,215,871 | 236.36 |
| 1/13/2025 | 222.53 | 229.43 | 220.75 | 224.58 | 1,229,325 | 224.58 |
| 1/10/2025 | 219.74 | 221.37 | 216.04 | 218.62 | 417,720 | 218.62 |
| 1/08/2025 | 221.80 | 226.50 | 220.19 | 224.49 | 450,455 | 224.49 |
| 1/07/2025 | 227.02 | 228.52 | 216.71 | 220.71 | 776,845 | 220.71 |
| 1/06/2025 | 225.25 | 228.00 | 223.56 | 226.95 | 651,087 | 226.95 |
| 1/03/2025 | 218.99 | 223.79 | 216.00 | 222.75 | 471,877 | 222.75 |
| 1/02/2025 | 214.18 | 216.85 | 208.00 | 216.53 | 551,418 | 216.53 |
| 12/31/2024 | 217.39 | 0.00 | 217.39 | 214.55 | 0 | 214.55 |
| 12/30/2024 | 214.80 | 218.25 | 212.81 | 217.39 | 454,391 | 217.39 |
| 12/27/2024 | 223.71 | 225.11 | 217.09 | 218.30 | 263,399 | 218.30 |
| 12/26/2024 | 224.88 | 226.54 | 222.76 | 223.90 | 284,799 | 223.90 |
| 12/24/2024 | 222.49 | 226.50 | 221.44 | 226.22 | 222,132 | 226.22 |
| 12/23/2024 | 220.34 | 222.03 | 218.50 | 221.00 | 631,752 | 221.00 |
| 12/20/2024 | 216.93 | 223.77 | 215.97 | 221.37 | 538,543 | 221.37 |
| 12/19/2024 | 217.66 | 226.00 | 215.69 | 218.62 | 469,135 | 218.62 |
| 12/18/2024 | 220.00 | 224.09 | 213.96 | 215.14 | 728,783 | 215.14 |
| 12/17/2024 | 215.79 | 219.37 | 214.36 | 218.98 | 469,928 | 218.98 |
| 12/16/2024 | 220.11 | 225.27 | 216.30 | 216.71 | 540,508 | 216.71 |
| 12/13/2024 | 224.00 | 225.97 | 218.13 | 219.61 | 528,549 | 219.61 |
| 12/12/2024 | 216.47 | 224.95 | 215.92 | 224.50 | 698,989 | 224.50 |
| 12/11/2024 | 214.67 | 217.95 | 212.34 | 216.99 | 353,028 | 216.99 |
| 12/10/2024 | 212.41 | 215.93 | 207.00 | 211.43 | 418,272 | 211.43 |
| 12/09/2024 | 216.80 | 219.94 | 213.36 | 214.74 | 657,580 | 214.74 |
| 12/06/2024 | 221.97 | 224.27 | 217.10 | 219.68 | 417,641 | 219.68 |
| 12/05/2024 | 226.78 | 228.06 | 220.18 | 221.22 | 670,568 | 221.22 |
| 12/04/2024 | 220.54 | 229.79 | 219.73 | 229.35 | 948,209 | 229.35 |
| 12/03/2024 | 220.22 | 225.43 | 218.09 | 219.72 | 530,811 | 219.72 |
| 12/02/2024 | 223.00 | 225.80 | 219.56 | 220.51 | 623,471 | 220.51 |
| 11/29/2024 | 218.75 | 224.27 | 218.59 | 223.74 | 283,476 | 223.74 |
| 11/27/2024 | 222.78 | 222.88 | 217.26 | 218.91 | 605,261 | 218.91 |
| 11/26/2024 | 221.50 | 224.33 | 219.00 | 222.44 | 682,684 | 222.44 |
| 11/25/2024 | 217.33 | 223.95 | 216.23 | 223.41 | 961,423 | 223.41 |
| 11/22/2024 | 214.00 | 217.87 | 211.40 | 217.20 | 1,270,172 | 217.20 |
| 11/21/2024 | 211.00 | 220.22 | 208.50 | 219.19 | 989,549 | 219.19 |
| 11/20/2024 | 209.00 | 213.86 | 198.00 | 210.27 | 2,684,753 | 210.27 |
| 11/19/2024 | 178.55 | 184.63 | 175.06 | 183.95 | 846,694 | 183.95 |
| 11/18/2024 | 181.72 | 182.24 | 178.07 | 180.33 | 648,815 | 180.33 |
| 11/15/2024 | 183.96 | 183.96 | 178.32 | 180.01 | 338,996 | 180.01 |
| 11/14/2024 | 184.53 | 188.13 | 183.45 | 184.01 | 360,107 | 184.01 |
| 11/13/2024 | 189.13 | 191.97 | 183.29 | 184.34 | 803,097 | 184.34 |
| 11/12/2024 | 183.75 | 192.00 | 183.64 | 188.94 | 740,264 | 188.94 |
| 11/11/2024 | 172.50 | 184.31 | 171.63 | 183.64 | 846,315 | 183.64 |
| 11/08/2024 | 171.35 | 172.80 | 169.29 | 172.50 | 379,577 | 172.50 |
| 11/07/2024 | 167.43 | 172.35 | 167.43 | 172.04 | 461,422 | 172.04 |
| 11/06/2024 | 166.31 | 169.11 | 166.15 | 166.88 | 355,416 | 166.88 |
| 11/05/2024 | 163.64 | 166.34 | 162.96 | 165.80 | 217,720 | 165.80 |
| 11/04/2024 | 163.02 | 165.15 | 161.78 | 163.41 | 226,185 | 163.41 |
| 11/01/2024 | 166.00 | 166.00 | 161.84 | 163.94 | 396,585 | 163.94 |
| 10/31/2024 | 167.01 | 168.39 | 165.06 | 167.12 | 313,169 | 167.12 |