Skip to main content
logo
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
163.68
+5.68 (3.59%)
Mar 3, 2026, 4:00 PM EST - Market closed

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026154.24163.78153.45163.68163.683.59%545,634
Mar 2, 2026147.50158.17147.21158.00158.005.91%723,118
Feb 27, 2026148.26149.51144.49149.19149.19-1.39%386,514
Feb 26, 2026150.76153.84148.99151.29151.290.84%357,557
Feb 25, 2026150.54150.55148.21150.03150.03-0.05%428,130
Feb 24, 2026149.91152.52149.27150.10150.10-1.04%424,718
Feb 23, 2026156.78157.83149.50151.67151.67-3.62%410,493
Feb 20, 2026154.00157.66153.90157.37157.371.71%197,001
Feb 19, 2026156.50156.50153.13154.72154.72-2.69%279,049
Feb 18, 2026155.27160.61154.26158.99158.993.32%394,271
Feb 17, 2026157.94159.39152.39153.88153.88-2.40%389,910
Feb 13, 2026153.01158.41151.00157.67157.673.29%367,466
Feb 12, 2026165.74166.12152.20152.65152.65-7.86%485,912
Feb 11, 2026166.00167.61163.12165.67165.67-0.20%416,644
Feb 10, 2026162.61166.21161.60166.00166.002.19%453,363
Feb 9, 2026159.38164.60157.84162.44162.442.20%735,432
Feb 6, 2026148.13160.46148.13158.95158.957.01%966,874
Feb 5, 2026145.08150.59141.84148.54148.54-0.25%1,515,431
Feb 4, 2026144.09155.13143.58148.91148.913.21%1,429,116
Feb 3, 2026151.49151.49143.76144.28144.28-5.78%577,951
Feb 2, 2026149.50155.67148.48153.13153.13-0.50%637,035
Jan 30, 2026156.51157.60150.64153.90153.90-2.37%421,295
Jan 29, 2026156.34158.19154.68157.63157.631.91%319,546
Jan 28, 2026155.54157.70153.70154.68154.68-1.29%222,920
Jan 27, 2026158.30158.30154.13156.70156.70-1.41%255,645
Jan 26, 2026159.27160.58158.03158.94158.94-0.64%182,210
Jan 23, 2026161.26163.07158.17159.97159.97-1.16%277,923
Jan 22, 2026158.66161.98158.60161.85161.852.58%250,671
Jan 21, 2026154.38159.60154.04157.78157.783.91%224,303
Jan 20, 2026155.26158.19151.73151.84151.84-3.71%268,109
Jan 16, 2026159.94160.97157.10157.69157.69-1.79%248,788
Jan 15, 2026161.91161.91159.41160.57160.57-0.48%656,266
Jan 14, 2026159.00164.01158.55161.35161.351.46%439,190
Jan 13, 2026161.18161.30158.00159.03159.03-1.12%347,174
Jan 12, 2026159.00163.57157.47160.83160.83-0.65%549,316
Jan 9, 2026159.20162.70158.29161.88161.881.83%369,455
Jan 8, 2026153.14159.36153.14158.97158.973.40%338,696
Jan 7, 2026152.72154.80150.38153.74153.741.29%341,807
Jan 6, 2026151.21152.63149.33151.78151.78-0.28%405,545
Jan 5, 2026147.85154.50147.85152.20152.202.57%421,018
Jan 2, 2026149.54150.30146.87148.39148.39-0.40%295,972
Dec 31, 2025150.70151.80148.51148.98148.98-1.53%284,006
Dec 30, 2025152.23152.81151.01151.29151.29-0.99%207,279
Dec 29, 2025153.29154.41152.17152.81152.81-0.20%218,084
Dec 26, 2025152.40153.51151.12153.12153.120.27%141,618
Dec 24, 2025152.00153.99151.31152.71152.710.37%110,933
Dec 23, 2025153.70154.28151.54152.14152.14-1.09%269,374
Dec 22, 2025151.01155.40151.01153.81153.811.93%328,876
Dec 19, 2025150.26151.56149.03150.90150.900.29%389,600
Dec 18, 2025151.40152.88150.25150.47150.470.29%279,592