Skip to main content
logo
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
159.65
+0.72 (0.45%)
At close: Oct 3, 2025, 4:00 PM EDT
159.40
-0.25 (-0.16%)
After-hours: Oct 3, 2025, 7:08 PM EDT

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025159.63161.95159.00159.65159.650.45%260,062
Oct 2, 2025159.42160.98157.26158.93158.93-0.43%233,691
Oct 1, 2025156.93161.01156.93159.62159.621.33%343,309
Sep 30, 2025159.65159.76156.09157.53157.53-1.81%213,357
Sep 29, 2025162.03162.03159.61160.44160.44-0.07%186,773
Sep 26, 2025158.01160.93157.43160.56160.561.58%221,381
Sep 25, 2025160.26160.26157.50158.06158.06-2.08%205,717
Sep 24, 2025159.53162.23159.53161.42161.421.47%348,285
Sep 23, 2025164.70166.43157.48159.08159.08-2.95%443,002
Sep 22, 2025162.03164.30160.96163.92163.920.29%517,903
Sep 19, 2025169.02169.02161.79163.44163.44-2.91%909,669
Sep 18, 2025169.62170.51167.97168.33168.330.59%397,429
Sep 17, 2025172.79174.70166.85167.35167.35-2.68%547,527
Sep 16, 2025171.25172.45169.50171.96171.960.16%260,258
Sep 15, 2025170.91172.75170.61171.69171.691.15%300,526
Sep 12, 2025175.89175.99169.63169.73169.73-3.65%258,775
Sep 11, 2025169.32176.95169.32176.16176.163.89%319,699
Sep 10, 2025171.75173.26168.72169.57169.57-1.78%303,143
Sep 9, 2025172.50173.63171.36172.64172.640.09%259,889
Sep 8, 2025171.66173.34169.18172.48172.480.75%277,432
Sep 5, 2025172.85175.03169.49171.19171.19-1.25%328,816
Sep 4, 2025167.46173.44165.54173.36173.363.70%397,028
Sep 3, 2025167.50168.94166.17167.17167.17-1.15%301,446
Sep 2, 2025169.69170.40167.37169.12169.12-1.30%314,952
Aug 29, 2025170.75172.24169.74171.35171.350.53%387,052
Aug 28, 2025173.18173.18170.35170.45170.45-1.45%245,919
Aug 27, 2025170.63173.61170.63172.96172.960.97%326,445
Aug 26, 2025170.81172.70170.81171.29171.290.27%391,619
Aug 25, 2025172.78172.78170.40170.83170.83-1.18%311,767
Aug 22, 2025171.24174.68170.25172.87172.871.92%299,895
Aug 21, 2025168.45169.65166.93169.61169.610.33%294,609
Aug 20, 2025171.38171.38167.43169.05169.05-1.23%565,618
Aug 19, 2025173.13174.28170.44171.15171.15-0.89%344,325
Aug 18, 2025174.25174.48171.55172.68172.68-0.97%297,442
Aug 15, 2025175.35177.00173.54174.38174.38-0.43%347,356
Aug 14, 2025174.64175.97172.98175.13175.13-0.64%312,438
Aug 13, 2025171.31176.50170.90176.26176.263.21%384,832
Aug 12, 2025168.30171.20166.98170.78170.782.20%318,309
Aug 11, 2025168.30169.89165.49167.11167.11-0.68%283,766
Aug 8, 2025170.16171.07167.52168.26168.26-0.92%348,993
Aug 7, 2025173.43173.43167.99169.82169.82-1.24%426,501
Aug 6, 2025172.17172.24168.92171.95171.950.88%407,557
Aug 5, 2025169.21171.41165.03170.45170.451.04%463,173
Aug 4, 2025167.28169.29165.11168.69168.691.39%270,971
Aug 1, 2025167.96167.96163.03166.37166.37-1.95%384,082
Jul 31, 2025170.64172.65168.67169.68169.68-1.20%468,342
Jul 30, 2025174.44174.74170.36171.74171.74-1.33%464,614
Jul 29, 2025174.97177.37171.31174.06174.06-1.07%713,725
Jul 28, 2025175.83176.91173.62175.95175.950.19%558,025
Jul 25, 2025173.67177.11169.66175.62175.620.87%745,194