WIX Stock Prices

Data as of Oct 28, 2026

Last

78.56

Change

-0.63

Open

77.84

Previous

79.19

High

79.80

Low

77.37

Bid

-

Ask

-

Volume

466,887

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.926

Hist Vol

0.754

Opt Volume

358

Open Int

53,495

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	77.84	79.80	77.37	78.56	-0.63	466,887	358	0.926	0.754
Oct 27, 2026	80.33	81.91	77.71	79.19	-1.19	461,368	270	0.860	0.754
Oct 26, 2026	81.34	81.68	78.97	80.38	-1.56	471,978	301	0.720	0.754
Oct 23, 2026	81.84	82.29	78.98	81.94	-0.61	750,466	202	0.820	0.753
Oct 22, 2026	78.30	84.19	78.30	82.55	+3.81	1,122,418	1,581	0.775	0.754
Oct 21, 2026	78.20	80.87	77.39	78.74	-0.30	598,776	250	0.771	0.753
Oct 20, 2026	76.98	80.83	76.91	79.04	+2.06	763,303	1,700	0.802	0.753
Oct 19, 2026	75.88	77.09	73.19	76.98	+1.97	913,203	778	0.852	0.755
Oct 16, 2026	80.04	81.57	74.24	75.01	-6.13	1,191,639	6,506	0.833	0.754
Oct 15, 2026	74.20	81.23	74.20	81.14	+6.83	855,981	1,470	0.792	0.751
Oct 14, 2026	71.74	74.54	71.13	74.31	+2.57	727,106	1,022	0.801	0.746
Oct 13, 2026	74.00	77.00	71.12	71.74	-2.43	942,122	331	0.772	0.746
Oct 12, 2026	76.68	77.18	73.51	74.17	-2.39	848,487	1,446	0.769	0.745
Oct 9, 2026	74.82	76.76	73.93	76.56	+2.43	488,093	278	0.784	0.745
Oct 8, 2026	73.40	75.05	72.46	74.13	+1.16	807,929	322	0.789	0.745
Oct 7, 2026	74.07	75.50	72.05	72.97	-0.94	746,191	6,535	0.723	0.745
Oct 6, 2026	74.60	75.09	72.14	73.91	-0.15	980,358	297	0.774	0.747
Oct 5, 2026	72.26	75.79	71.84	74.06	+1.44	1,414,415	423	0.767	0.748
Oct 2, 2026	73.98	74.03	71.04	72.62	+0.00	732,186	361	0.699	0.747
Oct 1, 2026	73.21	74.32	71.85	73.35	+1.22	821,260	177	0.710	0.746
Sep 30, 2026	71.30	73.75	70.21	72.13	+1.23	625,772	259	0.732	0.759
Sep 29, 2026	68.65	71.75	67.50	70.90	+1.30	886,222	584	0.741	0.759
Sep 28, 2026	71.43	72.94	69.18	69.60	-4.19	1,014,632	4,049	0.715	0.759
Sep 25, 2026	76.49	76.49	72.70	73.79	-3.74	1,191,824	1,823	0.739	0.758
Sep 24, 2026	76.91	85.00	75.65	77.53	+0.73	2,068,713	646	0.694	0.757
Sep 23, 2026	80.32	82.07	76.10	76.80	-3.30	1,046,516	548	0.710	0.758
Sep 22, 2026	84.40	85.37	79.12	80.10	-3.43	1,162,078	2,087	0.684	0.757
Sep 21, 2026	78.37	84.33	77.10	83.53	+5.04	1,040,670	1,034	0.711	0.756
Sep 18, 2026	80.16	81.92	77.84	78.49	-1.41	1,499,908	4,777	0.655	0.754
Sep 17, 2026	80.40	81.99	78.61	79.90	-0.50	816,403	177	0.680	0.754
Sep 16, 2026	81.03	82.86	79.00	80.40	-2.18	601,575	1,274	0.731	0.754
Sep 15, 2026	81.03	84.34	81.00	82.58	-0.75	711,138	1,964	0.743	0.755
Sep 14, 2026	77.80	85.26	77.75	83.33	+6.82	1,734,796	4,390	0.804	0.755
Sep 11, 2026	75.44	77.31	75.44	76.51	+0.99	418,064	178	0.695	0.750
Sep 10, 2026	74.08	76.49	72.82	75.52	+1.29	818,027	410	0.759	0.750
Sep 9, 2026	73.13	74.31	70.65	74.23	+1.51	913,184	651	0.712	0.750
Sep 8, 2026	75.16	75.22	69.27	72.72	+0.00	2,214,028	3,708	0.742	0.755
Sep 4, 2026	80.00	80.02	75.59	76.21	-4.99	1,745,761	2,372	0.651	0.755
Sep 3, 2026	88.03	89.80	81.10	81.20	-5.49	1,527,266	2,072	0.666	0.753
Sep 2, 2026	87.83	91.63	86.34	86.69	-1.69	2,834,375	3,501	0.679	0.752
Sep 1, 2026	86.44	96.80	86.44	88.38	+0.13	2,198,516	2,506	0.748	0.752
Aug 31, 2026	86.52	88.49	86.07	88.25	+0.63	2,044,853	5,261	0.612	0.753
Aug 28, 2026	85.32	88.87	85.32	87.62	+1.86	947,531	812	0.639	0.753
Aug 27, 2026	83.63	86.94	82.34	85.76	+3.47	1,054,089	1,358	0.689	0.753
Aug 26, 2026	84.02	84.90	81.63	82.29	-3.77	1,057,077	358	0.690	0.753
Aug 25, 2026	83.15	86.31	82.60	86.06	+1.64	871,283	622	0.681	0.752
Aug 24, 2026	81.87	85.88	81.24	84.42	+2.35	1,181,899	1,091	0.698	0.752
Aug 21, 2026	82.48	84.18	80.00	82.07	-0.32	1,121,671	2,262	0.711	0.752
Aug 20, 2026	77.89	82.49	77.00	82.39	+4.50	1,645,431	6,366	0.710	0.752
Aug 19, 2026	76.60	79.81	76.12	77.89	+0.73	1,432,035	2,594	0.729	0.750
Aug 18, 2026	75.48	78.05	74.54	77.16	+3.44	2,984,270	4,090	0.712	0.750
Aug 17, 2026	73.74	75.33	72.50	73.72	-0.41	1,490,948	1,275	0.696	0.749
Aug 14, 2026	78.00	78.60	73.17	74.13	-5.93	2,080,057	2,155	0.709	0.750
Aug 13, 2026	69.14	80.66	69.12	80.06	+11.31	4,582,291	5,724	0.751	0.746
Aug 12, 2026	65.34	69.58	64.70	68.75	+2.04	1,391,717	773	0.653	0.730
Aug 11, 2026	61.67	67.38	61.27	66.71	+4.28	1,260,512	930	0.598	0.730
Aug 10, 2026	59.80	62.52	59.66	62.43	+2.22	896,546	889	0.648	0.729
Aug 7, 2026	63.43	63.50	59.20	60.20	-0.68	838,264	1,196	0.663	0.732
Aug 6, 2026	62.79	63.54	60.64	60.88	-3.69	1,081,914	863	0.722	0.734
Aug 5, 2026	67.00	67.58	64.53	64.57	-2.21	2,109,454	1,895	0.701	0.731
Aug 4, 2026	56.46	68.32	56.00	66.78	+9.94	3,554,449	6,306	0.865	0.731
Aug 3, 2026	55.40	58.96	55.40	56.84	+1.81	2,359,219	8,655	1.133	0.712
Jul 31, 2026	52.31	55.34	51.62	55.03	-1.65	2,539,300	1,191	0.964	0.713
Jul 30, 2026	59.00	59.36	55.35	56.68	-4.54	1,848,264	3,017	0.825	0.713
Jul 29, 2026	58.55	62.77	58.00	61.22	+2.67	1,872,195	9,455	0.962	0.712
Jul 28, 2026	56.84	59.50	56.69	58.55	+2.21	1,786,407	3,647	0.905	0.710

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.