WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	156.71	158.32	148.94	151.32	151.32	-2.61%	306,627
Mar 24, 2026	154.95	158.16	153.84	155.37	155.37	-0.35%	418,028
Mar 23, 2026	158.51	159.15	155.38	155.91	155.91	-0.62%	619,887
Mar 20, 2026	150.14	157.02	148.18	156.89	156.89	3.43%	840,316
Mar 19, 2026	147.66	153.17	147.66	151.69	151.69	1.87%	490,659
Mar 18, 2026	150.50	152.76	147.85	148.90	148.90	-2.38%	378,605
Mar 17, 2026	157.82	160.52	152.50	152.53	152.53	-2.72%	430,858
Mar 16, 2026	160.73	161.64	156.57	156.79	156.79	-1.98%	330,242
Mar 13, 2026	160.66	161.60	157.72	159.95	159.95	-0.24%	434,161
Mar 12, 2026	158.95	166.27	157.93	160.33	160.33	-0.09%	530,300
Mar 11, 2026	159.29	163.12	156.47	160.47	160.47	1.07%	359,586
Mar 10, 2026	160.73	161.50	152.24	158.77	158.77	-1.98%	427,546
Mar 9, 2026	165.62	167.44	161.60	161.98	161.98	-3.05%	679,922
Mar 6, 2026	164.19	167.54	159.13	167.07	167.07	0.58%	611,784
Mar 5, 2026	162.72	167.00	161.94	166.10	166.10	0.79%	456,463
Mar 4, 2026	164.36	165.59	161.76	164.79	164.79	0.68%	366,418
Mar 3, 2026	154.24	163.78	153.45	163.68	163.68	3.59%	545,634
Mar 2, 2026	147.50	158.17	147.21	158.00	158.00	5.91%	723,118
Feb 27, 2026	148.26	149.51	144.49	149.19	149.19	-1.39%	386,514
Feb 26, 2026	150.76	153.84	148.99	151.29	151.29	0.84%	357,557
Feb 25, 2026	150.54	150.55	148.21	150.03	150.03	-0.05%	428,130
Feb 24, 2026	149.91	152.52	149.27	150.10	150.10	-1.04%	424,718
Feb 23, 2026	156.78	157.83	149.50	151.67	151.67	-3.62%	410,493
Feb 20, 2026	154.00	157.66	153.90	157.37	157.37	1.71%	197,001
Feb 19, 2026	156.50	156.50	153.13	154.72	154.72	-2.69%	279,049
Feb 18, 2026	155.27	160.61	154.26	158.99	158.99	3.32%	394,271
Feb 17, 2026	157.94	159.39	152.39	153.88	153.88	-2.40%	389,910
Feb 13, 2026	153.01	158.41	151.00	157.67	157.67	3.29%	367,466
Feb 12, 2026	165.74	166.12	152.20	152.65	152.65	-7.86%	485,912
Feb 11, 2026	166.00	167.61	163.12	165.67	165.67	-0.20%	416,644
Feb 10, 2026	162.61	166.21	161.60	166.00	166.00	2.19%	453,363
Feb 9, 2026	159.38	164.60	157.84	162.44	162.44	2.20%	735,432
Feb 6, 2026	148.13	160.46	148.13	158.95	158.95	7.01%	966,874
Feb 5, 2026	145.08	150.59	141.84	148.54	148.54	-0.25%	1,515,431
Feb 4, 2026	144.09	155.13	143.58	148.91	148.91	3.21%	1,429,116
Feb 3, 2026	151.49	151.49	143.76	144.28	144.28	-5.78%	577,951
Feb 2, 2026	149.50	155.67	148.48	153.13	153.13	-0.50%	637,035
Jan 30, 2026	156.51	157.60	150.64	153.90	153.90	-2.37%	421,295
Jan 29, 2026	156.34	158.19	154.68	157.63	157.63	1.91%	319,546
Jan 28, 2026	155.54	157.70	153.70	154.68	154.68	-1.29%	222,920
Jan 27, 2026	158.30	158.30	154.13	156.70	156.70	-1.41%	255,645
Jan 26, 2026	159.27	160.58	158.03	158.94	158.94	-0.64%	182,210
Jan 23, 2026	161.26	163.07	158.17	159.97	159.97	-1.16%	277,923
Jan 22, 2026	158.66	161.98	158.60	161.85	161.85	2.58%	250,671
Jan 21, 2026	154.38	159.60	154.04	157.78	157.78	3.91%	224,303
Jan 20, 2026	155.26	158.19	151.73	151.84	151.84	-3.71%	268,109
Jan 16, 2026	159.94	160.97	157.10	157.69	157.69	-1.79%	248,788
Jan 15, 2026	161.91	161.91	159.41	160.57	160.57	-0.48%	656,266
Jan 14, 2026	159.00	164.01	158.55	161.35	161.35	1.46%	439,190
Jan 13, 2026	161.18	161.30	158.00	159.03	159.03	-1.12%	347,174