Wix.com Stock Price History
NASDAQ: WIXTechnologyComputer Software: Programming Data ProcessingUSD
76.56+2.43 (+3.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WIX price history at a glance
The price history for Wix.com (WIX) on this page begins on November 4, 2013, when the stock closed at $17.30; it most recently closed at $76.56 on October 5, 2026. The highest price in this record is $362.07, reached on February 15, 2021; the latest close is 78.9% below that peak. Across the 12 complete calendar years in the table, WIX finished higher in 8 and lower in 4. Its best year was 2016 (+95.8%) and its worst was 2025 (-54.7%).
Over roughly 13 years the share price changed +342.5%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, WIX has lost 44.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $362.07
- Date of high
- Feb 15, 2021
- Low since 2013
- $14.28
- Date of low
- May 12, 2014
- 52-week high
- $148.33
- 52-week low
- $40.16
- IPO year
- 2013
- Last close
- $76.56
WIX returns
1 week
+5.43%
1 month
+3.14%
3 months
+52.69%
6 months
+17.55%
Year to date
-26.31%
1 year
-44.81%
3 years
-7.84%
5 years
-59.55%
WIX price return, excluding dividends.
WIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.56 | -24.18% |
| 2025 | 100.97 | -54.67% |
| 2024 | 222.75 | +81.07% |
| 2023 | 123.02 | +60.12% |
| 2022 | 76.83 | -51.31% |
| 2021 | 157.79 | -36.87% |
| 2020 | 249.96 | +93.89% |
| 2019 | 128.92 | +40.30% |
| 2018 | 91.89 | +59.67% |
| 2017 | 57.55 | +29.18% |
| 2016 | 44.55 | +95.82% |
| 2015 | 22.75 | +8.08% |
| 2014 | 21.05 | -15.90% |
| 2013* | 25.03 | +44.68% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
WIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.82 | 76.76 | 73.93 | 76.56 | +3.28% | |
| 73.40 | 75.05 | 72.49 | 74.13 | +1.59% | |
| 74.07 | 75.50 | 72.06 | 72.97 | -1.27% | |
| 74.60 | 75.09 | 72.14 | 73.91 | -0.20% | |
| 72.26 | 75.79 | 71.84 | 74.06 | +1.98% | |
| 73.98 | 74.03 | 71.04 | 72.62 | -1.00% | |
| 73.21 | 74.32 | 71.85 | 73.35 | +1.69% | |
| 71.30 | 73.75 | 70.21 | 72.13 | +1.73% | |
| 68.65 | 71.75 | 67.50 | 70.90 | +1.87% | |
| 71.43 | 72.94 | 69.18 | 69.60 | -5.68% | |
| 76.49 | 76.49 | 72.70 | 73.79 | -4.82% | |
| 76.91 | 85.00 | 75.65 | 77.53 | +0.95% | |
| 80.32 | 82.07 | 76.10 | 76.80 | -4.12% | |
| 84.40 | 85.37 | 79.12 | 80.10 | -4.11% | |
| 78.37 | 84.33 | 77.10 | 83.53 | +6.42% | |
| 80.16 | 81.92 | 77.84 | 78.49 | -1.76% | |
| 80.40 | 81.99 | 78.61 | 79.90 | -0.62% | |
| 81.03 | 82.86 | 79.00 | 80.40 | -2.64% | |
| 81.03 | 84.34 | 81.00 | 82.58 | -0.90% | |
| 77.80 | 85.26 | 77.76 | 83.33 | +8.81% | |
| 75.44 | 77.31 | 75.44 | 76.58 | +1.40% | |
| 74.08 | 76.49 | 72.82 | 75.52 | +1.74% | |
| 73.13 | 74.31 | 70.65 | 74.23 | +2.08% | |
| 75.16 | 75.22 | 69.27 | 72.72 | -4.58% | |
| 80.00 | 80.02 | 75.59 | 76.21 | -6.15% | |
| 88.03 | 89.80 | 81.10 | 81.20 | -6.33% | |
| 87.83 | 91.63 | 86.34 | 86.69 | -1.91% | |
| 86.44 | 96.80 | 86.44 | 88.38 | +0.14% | |
| 86.52 | 88.49 | 86.07 | 88.25 | +0.72% | |
| 85.32 | 88.87 | 85.32 | 87.62 | +2.17% | |
| 83.63 | 86.94 | 82.34 | 85.76 | +4.22% | |
| 84.02 | 84.90 | 81.63 | 82.29 | -4.38% | |
| 83.15 | 86.31 | 82.60 | 86.06 | +1.94% | |
| 81.87 | 85.88 | 81.24 | 84.42 | +2.86% | |
| 82.48 | 84.18 | 80.00 | 82.07 | -0.39% | |
| 77.89 | 82.49 | 77.00 | 82.39 | +5.78% | |
| 76.60 | 79.81 | 76.12 | 77.89 | +0.95% | |
| 75.48 | 78.05 | 74.54 | 77.16 | +4.67% | |
| 73.74 | 75.33 | 72.50 | 73.72 | -0.55% | |
| 78.00 | 78.60 | 73.17 | 74.13 | -7.41% | |
| 69.14 | 80.66 | 69.12 | 80.06 | +16.45% | |
| 65.34 | 69.58 | 64.70 | 68.75 | +3.06% | |
| 61.67 | 67.38 | 61.27 | 66.71 | +6.86% | |
| 59.80 | 62.52 | 59.66 | 62.43 | +3.70% | |
| 63.43 | 63.50 | 59.20 | 60.20 | -1.12% | |
| 62.79 | 63.54 | 60.64 | 60.88 | -5.71% | |
| 67.00 | 67.58 | 64.53 | 64.57 | -3.31% | |
| 56.46 | 68.32 | 56.00 | 66.78 | +17.49% | |
| 55.40 | 58.96 | 55.40 | 56.84 | +3.29% | |
| 52.31 | 55.34 | 51.62 | 55.03 | -2.91% | |
| 59.00 | 59.36 | 55.35 | 56.68 | -7.42% | |
| 58.55 | 62.77 | 58.00 | 61.22 | +4.56% | |
| 56.84 | 59.50 | 56.69 | 58.55 | +3.92% | |
| 52.92 | 57.50 | 52.43 | 56.34 | +9.59% | |
| 49.45 | 52.11 | 49.35 | 51.41 | +5.28% | |
| 49.20 | 49.67 | 47.59 | 48.83 | +0.35% | |
| 51.46 | 51.46 | 48.30 | 48.66 | -4.81% | |
| 50.74 | 53.00 | 50.60 | 51.12 | -4.20% | |
| 50.76 | 53.81 | 49.80 | 53.36 | +3.71% | |
| 52.15 | 53.70 | 50.98 | 51.45 | -2.54% | |
| 54.07 | 54.55 | 52.12 | 52.79 | -0.83% | |
| 53.05 | 54.12 | 52.82 | 53.23 | +0.99% | |
| 49.92 | 53.02 | 49.90 | 52.71 | +0.57% | |
| 51.08 | 53.25 | 50.72 | 52.41 | +4.53% | |
| 49.96 | 51.24 | 48.76 | 50.14 | +1.83% | |
| 45.83 | 49.31 | 45.62 | 49.24 | +3.10% | |
| 50.03 | 50.32 | 47.24 | 47.76 | -5.16% | |
| 51.39 | 52.50 | 50.27 | 50.36 | +0.30% | |
| 48.59 | 50.40 | 47.61 | 50.21 | +1.74% | |
| 49.00 | 50.33 | 48.50 | 49.35 | +0.96% | |
| 46.00 | 50.24 | 45.80 | 48.88 | +7.74% | |
| 44.87 | 46.25 | 44.42 | 45.37 | -1.63% | |
| 44.97 | 46.78 | 44.00 | 46.12 | +4.58% | |
| 42.35 | 44.47 | 42.35 | 44.10 | +5.70% | |
| 42.29 | 43.48 | 41.20 | 41.72 | -2.07% | |
| 40.21 | 42.76 | 40.16 | 42.60 | +5.37% | |
| 42.51 | 43.30 | 40.25 | 40.43 | -3.42% | |
| 42.36 | 43.35 | 41.07 | 41.86 | -1.48% | |
| 41.44 | 42.80 | 40.51 | 42.49 | +1.05% | |
| 44.39 | 45.21 | 41.85 | 42.05 | -5.60% | |
| 45.05 | 45.96 | 44.01 | 44.55 | -2.29% | |
| 46.61 | 47.59 | 45.24 | 45.59 | -0.70% | |
| 44.56 | 46.94 | 43.46 | 45.91 | +4.18% | |
| 45.00 | 45.66 | 42.66 | 44.07 | -4.63% | |
| 46.93 | 48.80 | 46.10 | 46.21 | -4.17% | |
| 47.23 | 49.35 | 46.90 | 48.22 | +0.02% | |
| 47.71 | 51.18 | 47.46 | 48.21 | -7.98% | |
| 53.06 | 54.26 | 51.33 | 52.39 | -2.44% | |
| 55.88 | 57.19 | 53.60 | 53.70 | -2.50% | |
| 57.84 | 59.71 | 54.92 | 55.08 | -3.50% | |
| 59.79 | 60.23 | 56.36 | 57.07 | -8.75% | |
| 58.17 | 62.97 | 56.75 | 62.54 | +11.56% | |
| 53.63 | 58.20 | 51.40 | 56.06 | +6.48% | |
| 53.26 | 55.00 | 52.42 | 52.65 | -1.52% | |
| 54.35 | 56.61 | 53.32 | 53.46 | -3.38% | |
| 52.79 | 55.97 | 52.27 | 55.33 | +4.02% | |
| 55.20 | 57.93 | 53.09 | 53.19 | -3.71% | |
| 54.21 | 56.27 | 52.90 | 55.24 | +0.82% | |
| 53.02 | 55.07 | 52.43 | 54.79 | +2.56% | |
| 56.86 | 57.59 | 52.41 | 53.42 | -4.18% | |
| 55.72 | 58.53 | 54.90 | 55.75 | +1.98% | |
| 53.29 | 55.75 | 52.30 | 54.67 | +3.72% | |
| 55.25 | 56.02 | 52.07 | 52.71 | -4.72% | |
| 55.88 | 58.76 | 51.60 | 55.32 | -27.10% | |
| 79.18 | 79.33 | 74.47 | 75.88 | -4.32% | |
| 79.99 | 82.48 | 76.57 | 79.31 | -1.01% | |
| 78.90 | 80.67 | 74.51 | 80.12 | -0.27% | |
| 76.00 | 81.34 | 76.00 | 80.34 | +7.41% | |
| 76.50 | 76.50 | 73.91 | 74.80 | -2.89% | |
| 79.90 | 80.10 | 75.74 | 77.03 | -3.40% | |
| 79.91 | 81.92 | 78.66 | 79.74 | -1.07% | |
| 77.06 | 80.86 | 75.90 | 80.60 | +7.91% | |
| 75.04 | 76.19 | 72.44 | 74.69 | -1.35% | |
| 77.99 | 78.10 | 74.70 | 75.71 | -2.36% | |
| 77.60 | 79.55 | 76.01 | 77.54 | +1.32% | |
| 75.56 | 76.93 | 73.85 | 76.53 | +1.14% | |
| 73.05 | 75.88 | 71.07 | 75.67 | +5.14% | |
| 75.94 | 75.99 | 70.15 | 71.97 | -6.39% | |
| 78.15 | 80.39 | 76.22 | 76.88 | -0.30% | |
| 76.06 | 79.32 | 74.97 | 77.11 | +2.06% | |
| 67.51 | 75.69 | 67.51 | 75.55 | +10.71% | |
| 69.15 | 69.84 | 66.64 | 68.24 | -0.67% | |
| 71.66 | 74.96 | 66.90 | 68.70 | -2.08% | |
| 64.13 | 70.99 | 64.13 | 70.16 | +9.90% | |
| 66.02 | 67.67 | 60.57 | 63.84 | -1.69% | |
| 65.88 | 66.16 | 63.42 | 64.94 | -0.29% | |
| 65.99 | 67.88 | 62.80 | 65.13 | -3.75% | |
| 73.55 | 74.64 | 66.32 | 67.67 | -9.02% | |
| 83.67 | 86.12 | 74.26 | 74.38 | -8.16% | |
| 82.43 | 85.12 | 80.59 | 80.99 | -3.87% | |
| 82.14 | 85.29 | 79.58 | 84.25 | +2.81% | |
| 90.00 | 90.50 | 81.65 | 81.95 | -9.45% | |
| 90.50 | 90.86 | 89.60 | 90.50 | +0.48% | |
| 88.64 | 91.12 | 88.01 | 90.07 | +2.61% | |
| 87.21 | 89.31 | 87.18 | 87.78 | +0.73% | |
| 88.46 | 89.32 | 87.05 | 87.14 | -2.65% | |
| 89.12 | 90.59 | 88.88 | 89.52 | +0.44% | |
| 88.68 | 90.15 | 88.05 | 89.12 | +1.16% | |
| 89.16 | 89.90 | 87.23 | 88.10 | -1.52% | |
| 88.61 | 90.72 | 88.09 | 89.46 | +1.16% | |
| 89.03 | 89.96 | 87.70 | 88.43 | -1.42% | |
| 89.40 | 92.50 | 88.93 | 89.70 | -0.81% | |
| 88.80 | 91.00 | 88.50 | 90.43 | +1.02% | |
| 87.83 | 91.75 | 87.63 | 89.52 | +1.77% | |
| 88.00 | 89.78 | 87.43 | 87.96 | -0.15% | |
| 87.36 | 88.39 | 85.52 | 88.09 | +1.36% | |
| 89.49 | 90.81 | 86.89 | 86.91 | -3.34% | |
| 90.57 | 91.29 | 87.01 | 89.91 | -0.20% | |
| 92.00 | 93.18 | 88.91 | 90.09 | -2.08% | |
| 91.73 | 93.42 | 90.58 | 92.00 | -2.01% | |
| 91.50 | 94.83 | 90.88 | 93.89 | +1.02% | |
| 89.14 | 93.78 | 88.50 | 92.94 | +10.93% | |
| 73.34 | 86.35 | 72.53 | 83.78 | +12.67% | |
| 71.75 | 75.34 | 70.01 | 74.36 | +2.48% | |
| 69.72 | 75.12 | 69.45 | 72.56 | +2.98% | |
| 69.55 | 70.68 | 68.50 | 70.46 | -1.19% | |
| 66.91 | 72.40 | 66.65 | 71.31 | +8.69% | |
| 63.51 | 65.98 | 60.22 | 65.61 | +0.18% | |
| 62.93 | 66.59 | 62.20 | 65.49 | +4.28% | |
| 65.50 | 66.01 | 62.58 | 62.80 | -6.13% | |
| 66.41 | 69.92 | 65.82 | 66.90 | +0.27% | |
| 68.14 | 68.46 | 65.45 | 66.72 | -2.98% | |
| 68.50 | 70.19 | 67.00 | 68.77 | +1.03% | |
| 67.86 | 68.82 | 66.20 | 68.07 | -1.68% | |
| 70.96 | 71.94 | 68.91 | 69.23 | -2.42% | |
| 73.18 | 73.19 | 67.66 | 70.95 | -1.60% | |
| 76.62 | 76.62 | 70.03 | 72.10 | -4.31% | |
| 76.48 | 78.35 | 74.74 | 75.35 | -1.17% | |
| 75.46 | 76.86 | 71.23 | 76.24 | +1.09% | |
| 76.08 | 76.84 | 72.13 | 75.42 | -0.04% | |
| 78.85 | 80.06 | 74.51 | 75.45 | -4.83% | |
| 77.28 | 80.71 | 73.53 | 79.28 | +2.36% | |
| 81.50 | 82.21 | 76.04 | 77.45 | -6.80% | |
| 85.99 | 86.73 | 82.87 | 83.10 | -4.31% | |
| 88.64 | 88.75 | 85.65 | 86.84 | -3.48% | |
| 91.97 | 93.50 | 87.00 | 89.97 | -3.30% | |
| 96.06 | 96.82 | 91.25 | 93.04 | +5.78% | |
| 90.08 | 90.50 | 85.96 | 87.96 | -1.97% | |
| 88.50 | 89.80 | 85.78 | 89.73 | +1.41% | |
| 84.81 | 89.75 | 84.66 | 88.48 | +4.64% | |
| 81.71 | 86.18 | 81.46 | 84.56 | +6.04% | |
| 78.10 | 80.50 | 76.85 | 79.74 | +4.59% | |
| 76.81 | 78.63 | 75.00 | 76.24 | -4.89% | |
| 83.51 | 84.72 | 80.06 | 80.16 | -4.31% | |
| 88.19 | 88.50 | 83.65 | 83.77 | -4.83% | |
| 89.75 | 90.73 | 86.18 | 88.02 | -2.56% | |
| 92.49 | 93.19 | 88.42 | 90.33 | -1.86% | |
| 95.03 | 95.20 | 91.70 | 92.04 | -3.96% | |
| 98.00 | 98.08 | 95.33 | 95.84 | -1.64% | |
| 99.50 | 100.08 | 95.27 | 97.44 | -2.64% | |
| 102.00 | 102.88 | 99.72 | 100.08 | -1.16% | |
| 101.90 | 102.19 | 99.55 | 101.25 | -0.13% | |
| 101.01 | 104.65 | 100.71 | 101.38 | +0.41% | |
| 104.51 | 106.43 | 100.67 | 100.97 | -2.81% | |
| 103.01 | 104.40 | 102.00 | 103.89 | +0.44% | |
| 104.16 | 105.11 | 103.00 | 103.43 | -1.48% | |
| 105.00 | 106.31 | 104.45 | 104.98 | -0.49% | |
| 105.31 | 106.15 | 104.79 | 105.50 | +0.07% | |
| 103.99 | 106.16 | 103.91 | 105.43 | +0.69% | |
| 105.12 | 105.78 | 102.30 | 104.71 | -1.63% | |
| 104.78 | 106.86 | 104.05 | 106.45 | +1.93% | |
| 105.54 | 105.54 | 102.02 | 104.43 | +0.23% | |
| 104.44 | 107.77 | 102.68 | 104.19 | +0.14% | |
| 102.46 | 108.70 | 102.20 | 104.04 | +2.05% | |
| 97.50 | 104.22 | 97.48 | 101.95 | +4.30% | |
| 101.27 | 101.29 | 97.12 | 97.75 | -4.04% | |
| 103.31 | 105.48 | 101.12 | 101.87 | -0.82% | |
| 105.25 | 107.25 | 102.50 | 102.71 | -2.32% | |
| 104.49 | 106.54 | 103.00 | 105.15 | -0.51% | |
| 100.34 | 106.37 | 100.25 | 105.69 | +5.16% | |
| 100.84 | 102.49 | 99.50 | 100.50 | +0.28% | |
| 103.10 | 105.00 | 99.87 | 100.22 | -2.36% | |
| 102.93 | 104.46 | 102.00 | 102.64 | -0.12% | |
| 95.75 | 103.72 | 95.46 | 102.76 | +7.20% | |
| 95.53 | 97.06 | 94.34 | 95.86 | +0.70% | |
| 94.29 | 97.22 | 93.51 | 95.19 | -0.54% | |
| 96.37 | 97.70 | 95.50 | 95.71 | -0.06% | |
| 95.60 | 96.35 | 92.70 | 95.77 | +1.37% | |
| 93.65 | 96.92 | 92.50 | 94.48 | +1.25% | |
| 96.29 | 96.29 | 92.23 | 93.31 | -2.30% | |
| 100.00 | 100.00 | 93.50 | 95.51 | -3.98% | |
| 102.98 | 103.69 | 96.88 | 99.47 | -2.19% | |
| 105.38 | 111.50 | 99.31 | 101.70 | -19.87% | |
| 124.00 | 128.74 | 123.90 | 126.92 | +2.17% | |
| 125.75 | 129.40 | 123.71 | 124.22 | -0.85% | |
| 125.85 | 128.21 | 124.74 | 125.29 | -1.28% | |
| 130.77 | 134.09 | 126.57 | 126.92 | -4.28% | |
| 133.23 | 135.00 | 131.00 | 132.59 | -0.29% | |
| 130.58 | 136.80 | 130.58 | 132.97 | +1.23% | |
| 136.72 | 137.62 | 129.78 | 131.35 | -3.37% | |
| 135.00 | 136.96 | 133.06 | 135.93 | -0.34% | |
| 139.40 | 139.40 | 134.13 | 136.39 | -2.23% | |
| 138.38 | 140.33 | 137.83 | 139.50 | +0.31% | |
| 141.73 | 141.73 | 137.31 | 139.07 | -2.86% | |
| 145.00 | 146.36 | 142.63 | 143.17 | -1.63% | |
| 137.08 | 148.33 | 136.67 | 145.54 | +7.60% | |
| 134.46 | 137.54 | 134.36 | 135.26 | -0.46% | |
| 141.38 | 142.88 | 134.54 | 135.89 | -3.38% | |
| 138.77 | 142.75 | 137.24 | 140.65 | +0.93% | |
| 142.56 | 144.12 | 138.30 | 139.35 | -1.11% | |
| 141.88 | 143.00 | 138.34 | 140.91 | +0.46% | |
| 137.44 | 140.67 | 135.02 | 140.26 | +3.45% | |
| 133.03 | 139.45 | 132.49 | 135.58 | +1.33% | |
| 135.75 | 138.64 | 133.59 | 133.80 | -2.75% | |
| 132.36 | 138.10 | 132.36 | 137.58 | +5.17% | |
| 132.58 | 135.47 | 129.39 | 130.82 | -1.22% | |
| 136.54 | 138.50 | 132.17 | 132.44 | -2.37% | |
| 140.37 | 140.37 | 132.86 | 135.66 | -1.72% | |
| 133.60 | 139.36 | 132.50 | 138.03 | +1.37% | |
| 136.22 | 136.94 | 134.19 | 136.16 | +1.50% | |
| 138.87 | 140.22 | 133.35 | 134.15 | -3.29% | |
| 134.85 | 141.29 | 133.75 | 138.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WIX chart for longer ranges.