WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
129.64
+3.14 (2.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 127.29 | 130.35 | 125.55 | 130.06 | 130.06 | 2.81% | 420,734 |
| Apr 23, 2025 | 127.98 | 131.48 | 125.27 | 126.50 | 126.50 | 2.00% | 549,007 |
| Apr 22, 2025 | 122.22 | 124.75 | 121.68 | 124.02 | 124.02 | 2.95% | 662,091 |
| Apr 21, 2025 | 121.40 | 122.35 | 118.67 | 120.47 | 120.47 | -2.22% | 660,846 |
| Apr 17, 2025 | 121.77 | 125.16 | 121.59 | 123.21 | 123.21 | 0.50% | 535,365 |
| Apr 16, 2025 | 126.91 | 127.56 | 121.36 | 122.60 | 122.60 | -3.65% | 617,825 |
| Apr 15, 2025 | 128.15 | 129.68 | 125.74 | 127.24 | 127.24 | -0.34% | 380,717 |
| Apr 14, 2025 | 128.78 | 129.82 | 125.01 | 127.68 | 127.68 | 1.37% | 641,552 |
| Apr 11, 2025 | 124.70 | 127.32 | 120.59 | 125.96 | 125.96 | 1.28% | 806,403 |
| Apr 10, 2025 | 128.54 | 129.67 | 121.70 | 124.37 | 124.37 | -6.52% | 1,102,023 |
| Apr 9, 2025 | 111.22 | 134.21 | 110.45 | 133.05 | 133.05 | 17.26% | 1,682,097 |
| Apr 8, 2025 | 122.62 | 124.49 | 111.97 | 113.47 | 113.47 | -5.57% | 1,411,693 |
| Apr 7, 2025 | 121.79 | 128.96 | 117.00 | 120.16 | 120.16 | -5.33% | 1,695,668 |
| Apr 4, 2025 | 137.47 | 137.47 | 124.30 | 126.92 | 126.92 | -11.00% | 2,078,555 |
| Apr 3, 2025 | 155.75 | 157.59 | 142.61 | 142.61 | 142.61 | -11.86% | 2,236,687 |
| Apr 2, 2025 | 158.93 | 164.04 | 158.66 | 161.80 | 161.80 | 0.55% | 1,032,760 |
| Apr 1, 2025 | 157.00 | 161.55 | 155.19 | 160.92 | 160.92 | 2.48% | 1,553,850 |
| Mar 31, 2025 | 153.63 | 158.47 | 153.06 | 157.02 | 157.02 | 1.59% | 1,016,223 |
| Mar 28, 2025 | 154.34 | 156.03 | 153.00 | 154.56 | 154.56 | -0.49% | 1,311,350 |
| 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 |