Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	88.64	91.12	88.01	90.07	3,942,328	+2.29(+2.61%)
Mar 30, 2026	87.21	89.31	87.18	87.78	4,602,096	+0.64(+0.73%)
Mar 27, 2026	88.46	89.32	87.05	87.14	7,771,118	-2.38(-2.65%)
Mar 26, 2026	89.12	90.59	88.88	89.52	2,570,664	+0.39(+0.44%)
Mar 25, 2026	88.68	90.15	88.05	89.12	2,037,750	+1.02(+1.16%)
Mar 24, 2026	89.16	89.90	87.23	88.10	2,668,088	-1.36(-1.52%)
Mar 23, 2026	88.61	90.72	88.09	89.46	2,308,265	+1.03(+1.16%)
Mar 20, 2026	89.03	89.96	87.70	88.43	2,520,116	-1.27(-1.42%)
Mar 19, 2026	89.40	92.50	88.93	89.70	2,418,195	-0.73(-0.81%)
Mar 18, 2026	88.80	91.00	88.50	90.43	1,854,006	+0.91(+1.02%)
Mar 17, 2026	87.83	91.75	87.63	89.52	2,159,887	+1.56(+1.77%)
Mar 16, 2026	88.00	89.78	87.43	87.96	2,183,155	-0.13(-0.15%)
Mar 13, 2026	87.36	88.39	85.52	88.09	1,818,531	+1.18(+1.36%)
Mar 12, 2026	89.49	90.81	86.89	86.91	1,801,142	-3.00(-3.34%)
Mar 11, 2026	90.57	91.29	87.01	89.91	2,946,469	-0.18(-0.20%)
Mar 10, 2026	92.00	93.17	88.91	90.09	3,028,633	-1.91(-2.08%)
Mar 09, 2026	91.73	93.42	90.58	92.00	2,690,183	-1.89(-2.01%)
Mar 06, 2026	91.50	94.83	90.88	93.89	2,888,206	+0.95(+1.02%)
Mar 05, 2026	89.14	93.78	88.50	92.94	5,002,346	+9.16(+10.93%)
Mar 04, 2026	73.34	86.35	72.53	83.78	6,281,419	+9.42(+12.67%)
Mar 03, 2026	71.75	75.34	70.01	74.36	2,745,807	+1.80(+2.48%)
Mar 02, 2026	69.72	75.12	69.45	72.56	2,969,421	+2.10(+2.98%)
Feb 27, 2026	69.55	70.68	68.50	70.46	7,384,310	-0.85(-1.19%)
Feb 26, 2026	66.91	72.40	66.65	71.31	2,911,341	+5.70(+8.69%)
Feb 25, 2026	63.51	65.98	60.22	65.61	3,660,034	+0.12(+0.18%)
Feb 24, 2026	62.93	66.59	62.20	65.49	2,427,132	+2.69(+4.28%)
Feb 23, 2026	65.50	66.01	62.58	62.80	2,516,685	-4.10(-6.13%)
Feb 20, 2026	66.41	69.92	65.82	66.90	1,584,007	+0.18(+0.27%)
Feb 19, 2026	68.14	68.46	65.45	66.72	2,123,929	-2.05(-2.98%)
Feb 18, 2026	68.50	70.19	67.00	68.77	1,927,039	+0.70(+1.03%)
Feb 17, 2026	67.86	68.82	66.20	68.07	1,669,841	-1.16(-1.68%)
Feb 13, 2026	70.96	71.94	68.91	69.23	1,754,653	-1.72(-2.42%)
Feb 12, 2026	73.18	73.19	67.66	70.95	2,804,120	-1.15(-1.60%)
Feb 11, 2026	76.62	76.62	70.03	72.10	2,411,051	-3.25(-4.31%)
Feb 10, 2026	76.48	78.34	74.74	75.35	1,998,788	-0.89(-1.17%)
Feb 09, 2026	75.46	76.86	71.22	76.24	2,955,682	+0.82(+1.09%)
Feb 06, 2026	76.08	76.84	72.12	75.42	2,480,173	-0.03(-0.04%)
Feb 05, 2026	78.85	80.06	74.51	75.45	2,221,029	-3.83(-4.83%)
Feb 04, 2026	77.28	80.71	73.53	79.28	3,351,255	+1.83(+2.36%)
Feb 03, 2026	81.50	82.20	76.04	77.45	2,403,798	-5.65(-6.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Wix.com Ltd. - Ordinary Shares (NQ:WIX)

Historical Prices

Information