WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
146.05
+6.19 (4.43%)
Nov 21, 2025, 4:00 PM EST - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 140.43 | 147.47 | 140.41 | 146.05 | 146.05 | 4.43% | 411,832 |
| Nov 20, 2025 | 139.88 | 144.81 | 139.19 | 139.86 | 139.86 | 0.56% | 426,619 |
| Nov 19, 2025 | 136.42 | 139.40 | 135.85 | 139.08 | 139.08 | 1.84% | 385,275 |
| Nov 18, 2025 | 138.47 | 138.85 | 133.65 | 136.57 | 136.57 | 0.12% | 477,440 |
| Nov 17, 2025 | 136.85 | 138.89 | 134.63 | 136.40 | 136.40 | -0.37% | 693,049 |
| Nov 14, 2025 | 140.50 | 140.59 | 136.10 | 136.91 | 136.91 | -2.82% | 758,075 |
| Nov 13, 2025 | 143.90 | 145.66 | 140.19 | 140.89 | 140.89 | -2.33% | 574,767 |
| Nov 12, 2025 | 147.75 | 149.91 | 143.13 | 144.25 | 144.25 | -2.42% | 548,636 |
| Nov 11, 2025 | 147.72 | 149.30 | 146.23 | 147.83 | 147.83 | 0.78% | 470,349 |
| Nov 10, 2025 | 146.38 | 147.74 | 143.91 | 146.68 | 146.68 | 0.69% | 335,513 |
| Nov 7, 2025 | 144.00 | 146.50 | 143.67 | 145.68 | 145.68 | 0.59% | 434,324 |
| Nov 6, 2025 | 150.00 | 150.84 | 144.54 | 144.82 | 144.82 | -2.50% | 449,661 |
| Nov 5, 2025 | 148.10 | 149.02 | 145.77 | 148.54 | 148.54 | 0.34% | 323,012 |
| Nov 4, 2025 | 149.87 | 150.33 | 145.88 | 148.03 | 148.03 | -1.78% | 311,287 |
| Nov 3, 2025 | 145.52 | 152.02 | 143.34 | 150.71 | 150.71 | 3.31% | 890,968 |
| Oct 31, 2025 | 148.85 | 150.29 | 142.19 | 145.88 | 145.88 | -3.73% | 602,463 |
| Oct 30, 2025 | 162.72 | 162.72 | 150.61 | 151.54 | 151.54 | -1.64% | 707,706 |
| Oct 29, 2025 | 157.29 | 159.82 | 153.70 | 154.06 | 154.06 | -3.00% | 588,810 |
| Oct 28, 2025 | 161.00 | 163.28 | 157.61 | 158.82 | 158.82 | -1.30% | 350,626 |
| Oct 27, 2025 | 161.44 | 163.51 | 160.68 | 160.92 | 160.92 | 0.65% | 312,734 |
| Oct 24, 2025 | 161.89 | 162.50 | 159.00 | 159.88 | 159.88 | -0.11% | 243,388 |
| Oct 23, 2025 | 156.60 | 160.50 | 156.40 | 160.06 | 160.06 | 2.74% | 290,946 |
| Oct 22, 2025 | 158.71 | 159.90 | 155.53 | 155.79 | 155.79 | 0.50% | 389,208 |
| Oct 21, 2025 | 152.70 | 156.37 | 152.70 | 155.01 | 155.01 | 1.37% | 213,794 |
| Oct 20, 2025 | 151.37 | 153.86 | 150.94 | 152.91 | 152.91 | 1.59% | 271,239 |
| Oct 17, 2025 | 147.63 | 150.93 | 146.74 | 150.51 | 150.51 | 1.94% | 410,564 |
| Oct 16, 2025 | 149.82 | 151.59 | 146.80 | 147.64 | 147.64 | -1.55% | 526,163 |
| Oct 15, 2025 | 152.61 | 153.41 | 149.01 | 149.96 | 149.96 | -1.50% | 246,919 |
| Oct 14, 2025 | 147.53 | 153.88 | 147.35 | 152.24 | 152.24 | 1.09% | 286,016 |
| Oct 13, 2025 | 153.05 | 153.77 | 150.24 | 150.60 | 150.60 | 0.23% | 187,080 |
| Oct 10, 2025 | 155.89 | 157.82 | 149.58 | 150.25 | 150.25 | -4.17% | 323,838 |
| Oct 9, 2025 | 159.69 | 160.85 | 155.73 | 156.78 | 156.78 | -1.45% | 264,174 |
| Oct 8, 2025 | 158.53 | 159.31 | 157.09 | 159.09 | 159.09 | 1.08% | 326,387 |
| Oct 7, 2025 | 159.36 | 160.77 | 157.36 | 157.39 | 157.39 | -0.64% | 182,149 |
| Oct 6, 2025 | 159.52 | 160.66 | 158.20 | 158.40 | 158.40 | -0.78% | 244,655 |
| Oct 3, 2025 | 159.63 | 161.95 | 159.00 | 159.65 | 159.65 | 0.45% | 260,186 |
| Oct 2, 2025 | 159.42 | 160.98 | 157.26 | 158.93 | 158.93 | -0.43% | 233,691 |
| Oct 1, 2025 | 156.93 | 161.01 | 156.93 | 159.62 | 159.62 | 1.33% | 343,309 |
| Sep 30, 2025 | 159.65 | 159.76 | 156.09 | 157.53 | 157.53 | -1.81% | 213,357 |
| Sep 29, 2025 | 162.03 | 162.03 | 159.61 | 160.44 | 160.44 | -0.07% | 186,773 |
| Sep 26, 2025 | 158.01 | 160.93 | 157.43 | 160.56 | 160.56 | 1.58% | 221,381 |
| Sep 25, 2025 | 160.26 | 160.26 | 157.50 | 158.06 | 158.06 | -2.08% | 205,717 |
| Sep 24, 2025 | 159.53 | 162.23 | 159.53 | 161.42 | 161.42 | 1.47% | 348,285 |
| Sep 23, 2025 | 164.70 | 166.43 | 157.48 | 159.08 | 159.08 | -2.95% | 443,002 |
| Sep 22, 2025 | 162.03 | 164.30 | 160.96 | 163.92 | 163.92 | 0.29% | 517,903 |
| Sep 19, 2025 | 169.02 | 169.02 | 161.79 | 163.44 | 163.44 | -2.91% | 909,669 |
| Sep 18, 2025 | 169.62 | 170.51 | 167.97 | 168.33 | 168.33 | 0.59% | 397,429 |
| Sep 17, 2025 | 172.79 | 174.70 | 166.85 | 167.35 | 167.35 | -2.68% | 547,527 |
| Sep 16, 2025 | 171.25 | 172.45 | 169.50 | 171.96 | 171.96 | 0.16% | 260,258 |
| Sep 15, 2025 | 170.91 | 172.75 | 170.61 | 171.69 | 171.69 | 1.15% | 300,526 |