WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	159.00	163.57	157.47	160.83	160.83	-0.65%	549,316
Jan 9, 2026	159.20	162.70	158.29	161.88	161.88	1.83%	369,455
Jan 8, 2026	153.14	159.36	153.14	158.97	158.97	3.40%	338,696
Jan 7, 2026	152.72	154.80	150.38	153.74	153.74	1.29%	341,807
Jan 6, 2026	151.21	152.63	149.33	151.78	151.78	-0.28%	405,545
Jan 5, 2026	147.85	154.50	147.85	152.20	152.20	2.57%	421,018
Jan 2, 2026	149.54	150.30	146.87	148.39	148.39	-0.40%	295,972
Dec 31, 2025	150.70	151.80	148.51	148.98	148.98	-1.53%	284,006
Dec 30, 2025	152.23	152.81	151.01	151.29	151.29	-0.99%	207,279
Dec 29, 2025	153.29	154.41	152.17	152.81	152.81	-0.20%	218,084
Dec 26, 2025	152.40	153.51	151.12	153.12	153.12	0.27%	141,618
Dec 24, 2025	152.00	153.99	151.31	152.71	152.71	0.37%	110,933
Dec 23, 2025	153.70	154.28	151.54	152.14	152.14	-1.09%	269,374
Dec 22, 2025	151.01	155.40	151.01	153.81	153.81	1.93%	328,876
Dec 19, 2025	150.26	151.56	149.03	150.90	150.90	0.29%	389,600
Dec 18, 2025	151.40	152.88	150.25	150.47	150.47	0.29%	279,592
Dec 17, 2025	152.34	154.82	149.93	150.03	150.03	-1.65%	363,231
Dec 16, 2025	150.99	152.80	150.19	152.55	152.55	0.99%	379,547
Dec 15, 2025	154.52	154.58	150.92	151.05	151.05	-1.78%	400,869
Dec 12, 2025	155.09	156.05	152.77	153.78	153.78	-0.59%	274,275
Dec 11, 2025	154.97	157.23	152.83	154.69	154.69	0.04%	343,982
Dec 10, 2025	150.00	156.15	150.00	154.63	154.63	3.06%	285,380
Dec 9, 2025	150.77	153.12	149.95	150.04	150.04	-0.90%	242,032
Dec 8, 2025	153.31	154.74	150.79	151.40	151.40	-1.56%	350,460
Dec 5, 2025	150.87	155.14	150.55	153.80	153.80	1.67%	267,800
Dec 4, 2025	149.53	151.81	148.05	151.28	151.28	1.28%	415,438
Dec 3, 2025	147.06	149.67	146.09	149.37	149.37	1.91%	384,771
Dec 2, 2025	147.25	150.00	142.86	146.57	146.57	0.06%	460,053
Dec 1, 2025	147.14	151.23	145.44	146.48	146.48	-1.27%	760,941