Skip to main content
logo
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
161.85
+4.07 (2.58%)
At close: Jan 22, 2026, 4:00 PM EST
161.85
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026158.66161.45158.60160.78-1.90%137,043
Jan 21, 2026154.38159.60154.04157.78157.783.91%224,303
Jan 20, 2026155.26158.19151.73151.84151.84-3.71%268,109
Jan 16, 2026159.94160.97157.10157.69157.69-1.79%248,788
Jan 15, 2026161.91161.91159.41160.57160.57-0.48%656,266
Jan 14, 2026159.00164.01158.55161.35161.351.46%439,190
Jan 13, 2026161.18161.30158.00159.03159.03-1.12%347,174
Jan 12, 2026159.00163.57157.47160.83160.83-0.65%549,316
Jan 9, 2026159.20162.70158.29161.88161.881.83%369,455
Jan 8, 2026153.14159.36153.14158.97158.973.40%338,696
Jan 7, 2026152.72154.80150.38153.74153.741.29%341,807
Jan 6, 2026151.21152.63149.33151.78151.78-0.28%405,545
Jan 5, 2026147.85154.50147.85152.20152.202.57%421,018
Jan 2, 2026149.54150.30146.87148.39148.39-0.40%295,972
Dec 31, 2025150.70151.80148.51148.98148.98-1.53%284,006
Dec 30, 2025152.23152.81151.01151.29151.29-0.99%207,279
Dec 29, 2025153.29154.41152.17152.81152.81-0.20%218,084
Dec 26, 2025152.40153.51151.12153.12153.120.27%141,618
Dec 24, 2025152.00153.99151.31152.71152.710.37%110,933
Dec 23, 2025153.70154.28151.54152.14152.14-1.09%269,374
Dec 22, 2025151.01155.40151.01153.81153.811.93%328,876
Dec 19, 2025150.26151.56149.03150.90150.900.29%389,600
Dec 18, 2025151.40152.88150.25150.47150.470.29%279,592
Dec 17, 2025152.34154.82149.93150.03150.03-1.65%363,231
Dec 16, 2025150.99152.80150.19152.55152.550.99%379,547
Dec 15, 2025154.52154.58150.92151.05151.05-1.78%400,869
Dec 12, 2025155.09156.05152.77153.78153.78-0.59%274,275
Dec 11, 2025154.97157.23152.83154.69154.690.04%343,982
Dec 10, 2025150.00156.15150.00154.63154.633.06%285,380
Dec 9, 2025150.77153.12149.95150.04150.04-0.90%242,032
Dec 8, 2025153.31154.74150.79151.40151.40-1.56%350,460
Dec 5, 2025150.87155.14150.55153.80153.801.67%267,800
Dec 4, 2025149.53151.81148.05151.28151.281.28%415,438
Dec 3, 2025147.06149.67146.09149.37149.371.91%384,771
Dec 2, 2025147.25150.00142.86146.57146.570.06%460,053
Dec 1, 2025147.14151.23145.44146.48146.48-1.27%760,941
Nov 28, 2025149.20149.80147.21148.36148.36-0.20%148,227
Nov 26, 2025148.62150.81148.19148.66148.66-0.64%300,611
Nov 25, 2025147.37149.74145.23149.62149.622.03%349,473
Nov 24, 2025144.82147.73143.89146.65146.650.41%314,755
Nov 21, 2025140.43147.47140.41146.05146.054.43%411,987
Nov 20, 2025139.88144.81139.19139.86139.860.56%426,627
Nov 19, 2025136.42139.40135.85139.08139.081.84%385,275
Nov 18, 2025138.47138.85133.65136.57136.570.12%477,440
Nov 17, 2025136.85138.89134.63136.40136.40-0.37%693,049
Nov 14, 2025140.50140.59136.10136.91136.91-2.82%758,075
Nov 13, 2025143.90145.66140.19140.89140.89-2.33%574,767
Nov 12, 2025147.75149.91143.13144.25144.25-2.42%548,636
Nov 11, 2025147.72149.30146.23147.83147.830.78%470,349
Nov 10, 2025146.38147.74143.91146.68146.680.69%335,513