WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
174.38
-0.75 (-0.43%)
At close: Aug 15, 2025, 4:00 PM
174.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 175.35 | 177.00 | 173.54 | 174.38 | 174.38 | -0.43% | 347,355 |
| Aug 14, 2025 | 174.64 | 175.97 | 172.98 | 175.13 | 175.13 | -0.64% | 312,438 |
| Aug 13, 2025 | 171.31 | 176.50 | 170.90 | 176.26 | 176.26 | 3.21% | 384,832 |
| Aug 12, 2025 | 168.30 | 171.20 | 166.98 | 170.78 | 170.78 | 2.20% | 318,309 |
| Aug 11, 2025 | 168.30 | 169.89 | 165.49 | 167.11 | 167.11 | -0.68% | 283,766 |
| Aug 8, 2025 | 170.16 | 171.07 | 167.52 | 168.26 | 168.26 | -0.92% | 348,993 |
| Aug 7, 2025 | 173.43 | 173.43 | 167.99 | 169.82 | 169.82 | -1.24% | 426,501 |
| Aug 6, 2025 | 172.17 | 172.24 | 168.92 | 171.95 | 171.95 | 0.88% | 407,557 |
| Aug 5, 2025 | 169.21 | 171.41 | 165.03 | 170.45 | 170.45 | 1.04% | 463,173 |
| Aug 4, 2025 | 167.28 | 169.29 | 165.11 | 168.69 | 168.69 | 1.39% | 270,971 |
| Aug 1, 2025 | 167.96 | 167.96 | 163.03 | 166.37 | 166.37 | -1.95% | 384,082 |
| Jul 31, 2025 | 170.64 | 172.65 | 168.67 | 169.68 | 169.68 | -1.20% | 468,342 |
| Jul 30, 2025 | 174.44 | 174.74 | 170.36 | 171.74 | 171.74 | -1.33% | 464,614 |
| Jul 29, 2025 | 174.97 | 177.37 | 171.31 | 174.06 | 174.06 | -1.07% | 713,725 |
| Jul 28, 2025 | 175.83 | 176.91 | 173.62 | 175.95 | 175.95 | 0.19% | 558,025 |
| Jul 25, 2025 | 173.67 | 177.11 | 169.66 | 175.62 | 175.62 | 0.87% | 745,194 |
| Jul 24, 2025 | 170.63 | 180.71 | 165.08 | 174.10 | 174.10 | 6.55% | 1,421,699 |
| Jul 23, 2025 | 162.27 | 164.38 | 160.26 | 163.40 | 163.40 | 1.69% | 695,026 |
| Jul 22, 2025 | 155.05 | 161.88 | 154.64 | 160.68 | 160.68 | 4.22% | 730,282 |
| Jul 21, 2025 | 154.66 | 156.69 | 152.76 | 154.18 | 154.18 | 0.68% | 400,041 |
| 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 |