WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
153.14
-0.41 (-0.27%)
Jul 18, 2025, 4:00 PM - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 154.12 | 155.30 | 152.38 | 153.14 | 153.14 | -0.27% | 404,661 |
| Jul 17, 2025 | 150.24 | 154.76 | 150.24 | 153.55 | 153.55 | 1.72% | 315,467 |
| Jul 16, 2025 | 149.72 | 151.70 | 146.98 | 150.95 | 150.95 | 1.17% | 348,004 |
| Jul 15, 2025 | 151.82 | 151.82 | 149.20 | 149.20 | 149.20 | -1.48% | 288,045 |
| Jul 14, 2025 | 151.18 | 152.94 | 148.39 | 151.44 | 151.44 | 0.53% | 266,383 |
| Jul 11, 2025 | 153.02 | 153.02 | 150.41 | 150.64 | 150.64 | -2.30% | 332,896 |
| Jul 10, 2025 | 151.64 | 155.39 | 151.13 | 154.19 | 154.19 | 2.05% | 257,703 |
| Jul 9, 2025 | 152.03 | 153.49 | 150.62 | 151.10 | 151.10 | -0.94% | 289,840 |
| Jul 8, 2025 | 150.50 | 154.54 | 149.36 | 152.54 | 152.54 | 2.01% | 334,439 |
| Jul 7, 2025 | 150.49 | 152.28 | 148.36 | 149.53 | 149.53 | -1.12% | 722,269 |
| Jul 3, 2025 | 152.24 | 153.43 | 150.59 | 151.23 | 151.23 | -0.32% | 210,668 |
| Jul 2, 2025 | 150.28 | 152.11 | 149.56 | 151.72 | 151.72 | 0.75% | 407,007 |
| Jul 1, 2025 | 145.59 | 152.09 | 145.59 | 150.59 | 150.59 | 2.52% | 398,526 |
| Jun 30, 2025 | 147.63 | 147.63 | 144.57 | 146.89 | 146.89 | 0.01% | 386,227 |
| Jun 27, 2025 | 150.00 | 151.33 | 145.49 | 146.88 | 146.88 | -1.68% | 1,069,745 |
| Jun 26, 2025 | 145.54 | 149.66 | 145.30 | 149.39 | 149.39 | 3.27% | 536,011 |
| Jun 25, 2025 | 144.54 | 145.00 | 141.33 | 144.66 | 144.66 | 0.12% | 552,741 |
| Jun 24, 2025 | 143.06 | 144.73 | 142.84 | 144.49 | 144.49 | 2.07% | 491,240 |
| Jun 23, 2025 | 140.79 | 143.66 | 138.84 | 141.56 | 141.56 | 0.63% | 545,730 |
| Jun 20, 2025 | 140.53 | 141.46 | 139.28 | 140.67 | 140.67 | 1.05% | 730,610 |
| Jun 18, 2025 | 142.43 | 143.62 | 138.08 | 139.21 | 139.21 | -2.20% | 833,459 |
| Jun 17, 2025 | 141.88 | 144.27 | 141.68 | 142.34 | 142.34 | -0.73% | 635,001 |
| Jun 16, 2025 | 139.13 | 145.64 | 138.84 | 143.39 | 143.39 | 4.17% | 618,430 |
| Jun 13, 2025 | 137.75 | 140.87 | 136.93 | 137.65 | 137.65 | -1.70% | 866,653 |
| Jun 12, 2025 | 137.95 | 140.91 | 137.11 | 140.03 | 140.03 | -0.41% | 462,665 |
| Jun 11, 2025 | 143.22 | 144.34 | 139.21 | 140.61 | 140.61 | -1.06% | 381,689 |
| Jun 10, 2025 | 139.62 | 142.46 | 139.08 | 142.11 | 142.11 | 2.24% | 427,363 |
| Jun 9, 2025 | 139.72 | 139.98 | 136.87 | 139.00 | 139.00 | 0.30% | 493,645 |
| Jun 6, 2025 | 139.16 | 139.74 | 136.62 | 138.58 | 138.58 | 1.57% | 452,841 |
| Jun 5, 2025 | 138.00 | 138.24 | 135.40 | 136.44 | 136.44 | -1.33% | 482,773 |
| Jun 4, 2025 | 136.63 | 139.25 | 136.11 | 138.28 | 138.28 | 1.22% | 695,888 |
| Jun 3, 2025 | 135.62 | 137.47 | 133.45 | 136.62 | 136.62 | 3.79% | 545,515 |
| Jun 2, 2025 | 132.69 | 132.86 | 128.91 | 131.63 | 131.63 | -0.98% | 326,970 |
| May 30, 2025 | 134.30 | 134.30 | 131.60 | 132.93 | 132.93 | -1.13% | 400,032 |
| May 29, 2025 | 137.43 | 137.43 | 133.54 | 134.45 | 134.45 | -1.55% | 361,202 |
| May 28, 2025 | 137.81 | 137.89 | 135.68 | 136.57 | 136.57 | -0.55% | 305,404 |
| May 27, 2025 | 136.21 | 137.92 | 134.84 | 137.32 | 137.32 | 2.98% | 371,477 |
| May 23, 2025 | 133.57 | 135.13 | 132.80 | 133.34 | 133.34 | -2.87% | 399,752 |
| May 22, 2025 | 132.27 | 138.40 | 132.27 | 137.28 | 137.28 | 3.22% | 664,725 |
| May 21, 2025 | 135.20 | 136.48 | 132.88 | 133.00 | 133.00 | -3.01% | 578,696 |
| May 20, 2025 | 136.78 | 138.43 | 135.03 | 137.13 | 137.13 | -0.39% | 362,263 |
| May 19, 2025 | 137.42 | 139.14 | 137.31 | 137.66 | 137.66 | -1.26% | 312,415 |
| May 16, 2025 | 138.06 | 139.76 | 136.40 | 139.41 | 139.41 | 1.57% | 375,700 |
| May 15, 2025 | 136.00 | 138.00 | 135.31 | 137.25 | 137.25 | -0.23% | 635,902 |
| May 14, 2025 | 136.91 | 138.87 | 135.44 | 137.56 | 137.56 | -0.41% | 599,629 |
| May 13, 2025 | 135.61 | 139.68 | 135.19 | 138.13 | 138.13 | 2.17% | 634,659 |
| May 12, 2025 | 131.73 | 137.87 | 131.41 | 135.19 | 135.19 | 6.52% | 474,127 |
| May 9, 2025 | 127.41 | 128.73 | 126.63 | 126.91 | 126.91 | 0.15% | 408,028 |
| May 8, 2025 | 122.22 | 127.39 | 122.22 | 126.72 | 126.72 | 4.54% | 467,554 |
| May 7, 2025 | 123.18 | 124.08 | 120.03 | 121.22 | 121.22 | -0.92% | 528,130 |