WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
169.73
-6.43 (-3.65%)
Sep 12, 2025, 4:00 PM EDT - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 175.89 | 175.99 | 169.63 | 169.73 | 169.73 | -3.65% | 258,775 |
| Sep 11, 2025 | 169.32 | 176.95 | 169.32 | 176.16 | 176.16 | 3.89% | 319,699 |
| Sep 10, 2025 | 171.75 | 173.26 | 168.72 | 169.57 | 169.57 | -1.78% | 303,143 |
| Sep 9, 2025 | 172.50 | 173.63 | 171.36 | 172.64 | 172.64 | 0.09% | 259,889 |
| Sep 8, 2025 | 171.66 | 173.34 | 169.18 | 172.48 | 172.48 | 0.75% | 277,432 |
| Sep 5, 2025 | 172.85 | 175.03 | 169.49 | 171.19 | 171.19 | -1.25% | 328,816 |
| Sep 4, 2025 | 167.46 | 173.44 | 165.54 | 173.36 | 173.36 | 3.70% | 397,028 |
| Sep 3, 2025 | 167.50 | 168.94 | 166.17 | 167.17 | 167.17 | -1.15% | 301,446 |
| Sep 2, 2025 | 169.69 | 170.40 | 167.37 | 169.12 | 169.12 | -1.30% | 314,952 |
| Aug 29, 2025 | 170.75 | 172.24 | 169.74 | 171.35 | 171.35 | 0.53% | 387,052 |
| Aug 28, 2025 | 173.18 | 173.18 | 170.35 | 170.45 | 170.45 | -1.45% | 245,919 |
| Aug 27, 2025 | 170.63 | 173.61 | 170.63 | 172.96 | 172.96 | 0.97% | 326,445 |
| Aug 26, 2025 | 170.81 | 172.70 | 170.81 | 171.29 | 171.29 | 0.27% | 391,619 |
| Aug 25, 2025 | 172.78 | 172.78 | 170.40 | 170.83 | 170.83 | -1.18% | 311,767 |
| Aug 22, 2025 | 171.24 | 174.68 | 170.25 | 172.87 | 172.87 | 1.92% | 299,895 |
| Aug 21, 2025 | 168.45 | 169.65 | 166.93 | 169.61 | 169.61 | 0.33% | 294,609 |
| Aug 20, 2025 | 171.38 | 171.38 | 167.43 | 169.05 | 169.05 | -1.23% | 565,618 |
| Aug 19, 2025 | 173.13 | 174.28 | 170.44 | 171.15 | 171.15 | -0.89% | 344,325 |
| Aug 18, 2025 | 174.25 | 174.48 | 171.55 | 172.68 | 172.68 | -0.97% | 297,442 |
| Aug 15, 2025 | 175.35 | 177.00 | 173.54 | 174.38 | 174.38 | -0.43% | 347,356 |
| Aug 14, 2025 | 174.64 | 175.97 | 172.98 | 175.13 | 175.13 | -0.64% | 312,438 |
| Aug 13, 2025 | 171.31 | 176.50 | 170.90 | 176.26 | 176.26 | 3.21% | 384,832 |
| Aug 12, 2025 | 168.30 | 171.20 | 166.98 | 170.78 | 170.78 | 2.20% | 318,309 |
| Aug 11, 2025 | 168.30 | 169.89 | 165.49 | 167.11 | 167.11 | -0.68% | 283,766 |
| Aug 8, 2025 | 170.16 | 171.07 | 167.52 | 168.26 | 168.26 | -0.92% | 348,993 |
| Aug 7, 2025 | 173.43 | 173.43 | 167.99 | 169.82 | 169.82 | -1.24% | 426,501 |
| Aug 6, 2025 | 172.17 | 172.24 | 168.92 | 171.95 | 171.95 | 0.88% | 407,557 |
| Aug 5, 2025 | 169.21 | 171.41 | 165.03 | 170.45 | 170.45 | 1.04% | 463,173 |
| Aug 4, 2025 | 167.28 | 169.29 | 165.11 | 168.69 | 168.69 | 1.39% | 270,971 |
| Aug 1, 2025 | 167.96 | 167.96 | 163.03 | 166.37 | 166.37 | -1.95% | 384,082 |
| Jul 31, 2025 | 170.64 | 172.65 | 168.67 | 169.68 | 169.68 | -1.20% | 468,342 |
| Jul 30, 2025 | 174.44 | 174.74 | 170.36 | 171.74 | 171.74 | -1.33% | 464,614 |
| Jul 29, 2025 | 174.97 | 177.37 | 171.31 | 174.06 | 174.06 | -1.07% | 713,725 |
| Jul 28, 2025 | 175.83 | 176.91 | 173.62 | 175.95 | 175.95 | 0.19% | 558,025 |
| Jul 25, 2025 | 173.67 | 177.11 | 169.66 | 175.62 | 175.62 | 0.87% | 745,194 |
| Jul 24, 2025 | 170.63 | 180.71 | 165.08 | 174.10 | 174.10 | 6.55% | 1,421,699 |
| Jul 23, 2025 | 162.27 | 164.38 | 160.26 | 163.40 | 163.40 | 1.69% | 695,026 |
| Jul 22, 2025 | 155.05 | 161.88 | 154.64 | 160.68 | 160.68 | 4.22% | 730,282 |
| Jul 21, 2025 | 154.66 | 156.69 | 152.76 | 154.18 | 154.18 | 0.68% | 400,041 |
| Jul 18, 2025 | 154.12 | 155.30 | 152.38 | 153.14 | 153.14 | -0.27% | 404,661 |
| Jul 17, 2025 | 150.24 | 154.76 | 150.24 | 153.55 | 153.55 | 1.72% | 315,467 |
| Jul 16, 2025 | 149.72 | 151.70 | 146.98 | 150.95 | 150.95 | 1.17% | 348,004 |
| Jul 15, 2025 | 151.82 | 151.82 | 149.20 | 149.20 | 149.20 | -1.48% | 288,045 |
| Jul 14, 2025 | 151.18 | 152.94 | 148.39 | 151.44 | 151.44 | 0.53% | 266,383 |
| Jul 11, 2025 | 153.02 | 153.02 | 150.41 | 150.64 | 150.64 | -2.30% | 332,896 |
| Jul 10, 2025 | 151.64 | 155.39 | 151.13 | 154.19 | 154.19 | 2.05% | 257,703 |
| Jul 9, 2025 | 152.03 | 153.49 | 150.62 | 151.10 | 151.10 | -0.94% | 289,840 |
| Jul 8, 2025 | 150.50 | 154.54 | 149.36 | 152.54 | 152.54 | 2.01% | 334,439 |
| Jul 7, 2025 | 150.49 | 152.28 | 148.36 | 149.53 | 149.53 | -1.12% | 722,269 |
| Jul 3, 2025 | 152.24 | 153.43 | 150.59 | 151.23 | 151.23 | -0.32% | 210,668 |