WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
153.71
-0.85 (-0.55%)
Mar 31, 2025, 9:39 AM EDT - Market open
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.34 | 156.03 | 153.00 | 154.56 | 154.56 | -0.49% | 1,311,333 |
| Mar 27, 2025 | 152.61 | 157.40 | 151.18 | 155.32 | 155.32 | 1.70% | 1,959,778 |
| Mar 26, 2025 | 155.07 | 155.50 | 150.59 | 152.73 | 152.73 | -0.88% | 3,500,542 |
| Mar 25, 2025 | 157.99 | 158.25 | 152.52 | 154.08 | 154.08 | -2.23% | 3,251,820 |
| Mar 24, 2025 | 158.01 | 160.20 | 155.81 | 157.59 | 157.59 | 0.34% | 2,479,085 |
| Mar 21, 2025 | 156.74 | 158.42 | 155.19 | 157.05 | 157.05 | 0.45% | 2,778,653 |
| Mar 20, 2025 | 154.43 | 157.16 | 154.43 | 156.34 | 156.34 | 1.04% | 1,545,117 |
| Mar 19, 2025 | 156.36 | 158.06 | 154.42 | 154.73 | 154.73 | -0.55% | 2,182,777 |
| Mar 18, 2025 | 158.01 | 159.49 | 154.98 | 155.59 | 155.59 | -1.56% | 1,794,444 |
| Mar 17, 2025 | 154.09 | 158.63 | 154.09 | 158.06 | 158.06 | 2.58% | 994,875 |
| Mar 14, 2025 | 151.10 | 155.44 | 151.03 | 154.09 | 154.09 | 2.47% | 873,625 |
| Mar 13, 2025 | 150.51 | 152.42 | 149.17 | 150.37 | 150.37 | 0.01% | 651,173 |
| Mar 12, 2025 | 153.59 | 153.71 | 150.10 | 150.36 | 150.36 | -1.74% | 1,010,115 |
| Mar 11, 2025 | 156.00 | 157.33 | 151.23 | 153.02 | 153.02 | -2.13% | 1,209,361 |
| Mar 10, 2025 | 159.12 | 159.82 | 155.21 | 156.35 | 156.35 | -1.52% | 926,345 |
| Mar 7, 2025 | 152.81 | 158.84 | 152.81 | 158.76 | 158.76 | 2.96% | 724,111 |
| Mar 6, 2025 | 152.78 | 155.34 | 152.23 | 154.20 | 154.20 | -0.19% | 641,713 |
| Mar 5, 2025 | 154.55 | 155.88 | 152.99 | 154.49 | 154.49 | -0.12% | 589,413 |
| Mar 4, 2025 | 152.66 | 156.64 | 151.00 | 154.68 | 154.68 | -0.09% | 1,115,638 |
| Mar 3, 2025 | 157.82 | 158.13 | 154.48 | 154.82 | 154.82 | -1.45% | 671,701 |
| Feb 28, 2025 | 157.32 | 158.62 | 155.50 | 157.10 | 157.10 | -0.39% | 617,998 |
| Feb 27, 2025 | 157.54 | 158.60 | 156.71 | 157.72 | 157.72 | -0.10% | 513,449 |
| Feb 26, 2025 | 158.76 | 160.62 | 157.47 | 157.87 | 157.87 | -0.08% | 643,415 |
| Feb 25, 2025 | 160.51 | 161.63 | 156.24 | 158.00 | 158.00 | 6.55% | 1,139,189 |
| Feb 24, 2025 | 150.49 | 151.07 | 148.23 | 148.29 | 148.29 | -1.47% | 427,994 |
| Feb 21, 2025 | 153.30 | 153.30 | 149.00 | 150.50 | 150.50 | -1.56% | 514,129 |
| Feb 20, 2025 | 154.84 | 155.11 | 151.36 | 152.88 | 152.88 | -1.15% | 347,227 |
| Feb 19, 2025 | 158.70 | 158.70 | 152.07 | 154.66 | 154.66 | -2.96% | 583,489 |
| Feb 18, 2025 | 154.67 | 159.42 | 154.57 | 159.37 | 159.37 | 3.03% | 562,056 |
| Feb 14, 2025 | 156.05 | 156.30 | 152.89 | 154.69 | 154.69 | -0.28% | 595,239 |
| Feb 13, 2025 | 151.10 | 155.40 | 149.82 | 155.12 | 155.12 | 2.80% | 521,937 |
| Feb 12, 2025 | 153.23 | 154.64 | 150.85 | 150.89 | 150.89 | -2.54% | 536,297 |
| Feb 11, 2025 | 152.65 | 156.72 | 149.69 | 154.83 | 154.83 | 0.34% | 976,835 |
| Feb 10, 2025 | 152.71 | 154.81 | 150.16 | 154.30 | 154.30 | 1.46% | 832,095 |
| Feb 7, 2025 | 152.00 | 153.90 | 146.03 | 152.08 | 152.08 | 0.10% | 1,433,685 |
| Feb 6, 2025 | 161.78 | 168.69 | 149.30 | 151.93 | 151.93 | -18.66% | 2,233,683 |
| Feb 5, 2025 | 185.24 | 187.44 | 184.34 | 186.78 | 186.78 | 1.48% | 515,837 |
| Feb 4, 2025 | 182.68 | 184.64 | 181.83 | 184.06 | 184.06 | 1.10% | 336,972 |
| Feb 3, 2025 | 181.04 | 183.44 | 179.35 | 182.06 | 182.06 | -1.00% | 395,156 |
| Jan 31, 2025 | 186.34 | 186.34 | 183.02 | 183.89 | 183.89 | -1.29% | 338,245 |
| Jan 30, 2025 | 184.34 | 188.70 | 183.33 | 186.30 | 186.30 | 1.88% | 342,171 |
| Jan 29, 2025 | 181.00 | 183.49 | 180.92 | 182.86 | 182.86 | 0.75% | 320,461 |
| Jan 28, 2025 | 182.73 | 183.82 | 180.97 | 181.50 | 181.50 | -1.41% | 268,295 |
| Jan 27, 2025 | 182.00 | 185.46 | 181.64 | 184.10 | 184.10 | 1.43% | 383,110 |
| Jan 24, 2025 | 182.10 | 183.90 | 180.55 | 181.50 | 181.50 | -0.81% | 335,996 |
| Jan 23, 2025 | 183.04 | 184.23 | 181.52 | 182.99 | 182.99 | 0.09% | 294,829 |
| Jan 22, 2025 | 182.74 | 184.24 | 180.61 | 182.82 | 182.82 | -0.34% | 319,208 |
| Jan 21, 2025 | 184.79 | 185.85 | 181.65 | 183.44 | 183.44 | -0.19% | 297,262 |
| Jan 17, 2025 | 183.87 | 185.82 | 183.20 | 183.79 | 183.79 | 0.04% | 304,658 |
| Jan 16, 2025 | 179.38 | 184.26 | 179.38 | 183.72 | 183.72 | 2.21% | 411,172 |