WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	158.66	161.45	158.60	159.86	-	1.32%	17,279
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
Nov 28, 2025	149.20	149.80	147.21	148.36	148.36	-0.20%	148,227
Nov 26, 2025	148.62	150.81	148.19	148.66	148.66	-0.64%	300,611
Nov 25, 2025	147.37	149.74	145.23	149.62	149.62	2.03%	349,473
Nov 24, 2025	144.82	147.73	143.89	146.65	146.65	0.41%	314,755
Nov 21, 2025	140.43	147.47	140.41	146.05	146.05	4.43%	411,987
Nov 20, 2025	139.88	144.81	139.19	139.86	139.86	0.56%	426,627
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