Skip to main content
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
205.45
+0.82 (0.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024205.00206.69200.31205.45205.450.40%499,457
Sep 25, 2024209.36209.36203.74204.63204.63-2.45%500,063
Sep 24, 2024208.46210.14207.23209.77209.770.84%412,761
Sep 23, 2024208.12209.38206.83208.02208.020.44%338,482
Sep 20, 2024206.42208.65204.56207.11207.110.53%797,859
Sep 19, 2024206.89207.16203.30206.01206.011.76%324,096
Sep 18, 2024202.80205.40201.65202.45202.45-0.17%276,044
Sep 17, 2024200.60203.81200.13202.80202.801.69%409,992
Sep 16, 2024199.52200.61198.81199.42199.420.36%391,884
Sep 13, 2024194.57201.04194.57198.71198.712.57%370,859
Sep 12, 2024191.90194.10190.27193.73193.730.90%308,067
Sep 11, 2024193.44193.60188.96192.00192.00-0.59%285,653
Sep 10, 2024192.90193.47188.14193.14193.140.32%325,682
Sep 9, 2024190.03193.84189.67192.53192.533.32%442,896
Sep 6, 2024187.61189.01185.80186.35186.35-0.74%426,535
Sep 5, 2024189.12189.85185.98187.73187.73-0.31%326,745
Sep 4, 2024188.03190.05187.66188.31188.31-0.13%345,968
Sep 3, 2024190.18191.03187.86188.56188.56-1.29%326,242
Aug 30, 2024191.10192.48189.01191.02191.020.21%278,013
Aug 29, 2024188.56191.30187.49190.62190.621.84%291,696
Aug 28, 2024186.82188.64186.34187.17187.17-0.13%438,708
Aug 27, 2024187.18188.79186.32187.42187.420.09%274,859
Aug 26, 2024187.03189.14186.25187.25187.250.91%216,841
Aug 23, 2024183.31186.06183.00185.57185.571.99%259,457
Aug 22, 2024182.22183.24181.32181.95181.950.26%212,012
Aug 21, 2024180.94182.30179.11181.47181.470.90%205,029
Aug 20, 2024180.20181.33179.46179.86179.86-0.45%171,935
Aug 19, 2024179.13180.99178.39180.68180.681.32%233,035
Aug 16, 2024177.84179.58177.42178.33178.330.10%319,835
Aug 15, 2024177.60179.54176.53178.16178.161.87%305,969
Aug 14, 2024177.75177.75174.36174.89174.89-1.26%258,484
Aug 13, 2024173.56177.38172.98177.12177.122.44%271,702
Aug 12, 2024176.18176.77172.27172.90172.90-1.43%240,221
Aug 9, 2024174.38175.83171.17175.41175.410.80%228,032
Aug 8, 2024170.81174.41169.25174.02174.022.85%288,648
Aug 7, 2024170.27172.54169.02169.19169.190.70%363,175
Aug 6, 2024170.42172.66167.58168.01168.01-1.19%352,536
Aug 5, 2024167.57170.96165.51170.03170.03-1.94%716,248
Aug 2, 2024176.02176.58169.93173.39173.39-3.76%485,186
Aug 1, 2024183.57184.92179.06180.17180.17-1.79%377,749
Jul 31, 2024184.92186.00182.65183.45183.45-0.40%357,360
Jul 30, 2024187.32189.38184.15184.19184.19-1.31%375,696
Jul 29, 2024183.20188.91182.69186.63186.633.43%560,436
Jul 26, 2024175.29183.16174.60180.44180.444.83%533,702
Jul 25, 2024178.65178.79169.34172.13172.13-3.73%886,128
Jul 24, 2024184.97185.65178.78178.79178.79-3.66%452,608
Jul 23, 2024183.65187.39182.69185.58185.580.65%375,811
Jul 22, 2024185.25186.67182.95184.39184.39-0.13%455,977
Jul 19, 2024185.42186.23183.18184.63184.63-0.37%516,950
Jul 18, 2024188.81192.21184.47185.31185.31-2.25%272,849
Jul 17, 2024189.27191.87188.34189.58189.58-0.14%261,274
Jul 16, 2024185.02190.58185.02189.84189.842.59%407,401
Jul 15, 2024183.64186.73183.64185.04185.041.04%391,224
Jul 12, 2024183.33184.99181.94183.13183.130.47%264,368
Jul 11, 2024178.02182.99177.96182.27182.273.00%378,553
Jul 10, 2024177.68178.86174.00176.96176.96-0.61%253,412
Jul 9, 2024178.30180.82177.47178.04178.04-0.46%354,183
Jul 8, 2024177.73180.15177.66178.87178.870.75%363,274
Jul 5, 2024176.36177.65175.84177.53177.530.47%404,935
Jul 3, 2024179.38179.86176.46176.70176.70-1.28%264,677
Jul 2, 2024175.51179.30174.74178.99178.992.01%589,218
Jul 1, 2024177.69179.66174.14175.46175.46-0.95%499,959
Jun 28, 2024175.59177.64174.24177.14177.141.55%994,320
Jun 27, 2024174.20174.62172.18174.43174.430.09%392,894
Jun 26, 2024174.09174.77171.40174.28174.28-0.39%329,662
Jun 25, 2024175.64175.64172.84174.96174.96-0.75%358,922
Jun 24, 2024173.30177.56173.30176.28176.281.41%414,867
Jun 21, 2024171.16174.85170.01173.83173.832.27%679,914
Jun 20, 2024169.24170.02167.75169.97169.970.34%382,163
Jun 18, 2024170.69171.09168.43169.40169.40-0.74%338,717
Jun 17, 2024168.81170.73165.83170.67170.670.71%435,882
Jun 14, 2024171.03171.94168.39169.47169.47-1.96%293,837
Jun 13, 2024176.60178.77171.64172.85172.85-2.53%243,101
Jun 12, 2024180.80180.80176.54177.33177.33-0.46%253,141
Jun 11, 2024180.65180.67176.98178.15178.15-1.68%252,918
Jun 10, 2024179.79181.67178.73181.20181.200.02%211,421
Jun 7, 2024181.22182.41179.80181.17181.17-0.43%172,835
Jun 6, 2024181.21183.14180.80181.96181.96-0.11%192,234
Jun 5, 2024182.11183.23178.04182.16182.16-0.40%355,385
Jun 4, 2024183.19184.31182.34182.89182.89-1.05%262,157
Jun 3, 2024187.31187.31184.12184.84184.84-1.32%307,719
May 31, 2024184.79187.48183.79187.32187.321.77%343,799
May 30, 2024182.00184.93181.80184.07184.070.99%291,111
May 29, 2024182.81185.17181.87182.26182.26-1.33%322,579
May 28, 2024187.63189.75183.60184.72184.72-1.62%303,412
May 24, 2024188.58189.25186.97187.76187.76-0.43%334,746
May 23, 2024195.00195.00188.03188.57188.57-3.24%269,444
May 22, 2024192.02194.92190.86194.88194.881.23%497,452
May 21, 2024194.00194.34191.73192.52192.52-0.81%307,863
May 20, 2024197.97198.37193.11194.09194.09-2.08%545,945
May 17, 2024203.78204.73197.62198.21198.21-2.60%368,909
May 16, 2024203.48205.74202.03203.51203.51-0.07%292,706
May 15, 2024203.90205.42202.30203.65203.650.24%341,964
May 14, 2024206.35207.50202.47203.17203.17-1.46%486,384
May 13, 2024207.75210.55205.38206.17206.17-0.24%495,223
May 10, 2024209.43211.06205.85206.67206.67-0.82%335,801
May 9, 2024209.90211.42207.42208.37208.37-0.78%289,446
May 8, 2024211.11212.30209.54210.00210.00-0.78%206,303
May 7, 2024209.47212.37209.14211.66211.661.08%433,814
May 6, 2024212.87214.21209.04209.39209.39-0.90%444,058