WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
146.88
-2.51 (-1.68%)
Jun 27, 2025, 4:00 PM - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 150.00 | 151.33 | 145.49 | 146.88 | 146.88 | -1.68% | 1,026,286 |
| Jun 26, 2025 | 145.54 | 149.66 | 145.30 | 149.39 | 149.39 | 3.27% | 536,011 |
| Jun 25, 2025 | 144.54 | 145.00 | 141.33 | 144.66 | 144.66 | 0.12% | 552,741 |
| Jun 24, 2025 | 143.06 | 144.73 | 142.84 | 144.49 | 144.49 | 2.07% | 491,240 |
| Jun 23, 2025 | 140.79 | 143.66 | 138.84 | 141.56 | 141.56 | 0.63% | 545,730 |
| Jun 20, 2025 | 140.53 | 141.46 | 139.28 | 140.67 | 140.67 | 1.05% | 730,610 |
| Jun 18, 2025 | 142.43 | 143.62 | 138.08 | 139.21 | 139.21 | -2.20% | 833,459 |
| Jun 17, 2025 | 141.88 | 144.27 | 141.68 | 142.34 | 142.34 | -0.73% | 635,001 |
| Jun 16, 2025 | 139.13 | 145.64 | 138.84 | 143.39 | 143.39 | 4.17% | 618,430 |
| Jun 13, 2025 | 137.75 | 140.87 | 136.93 | 137.65 | 137.65 | -1.70% | 866,653 |
| Jun 12, 2025 | 137.95 | 140.91 | 137.11 | 140.03 | 140.03 | -0.41% | 462,665 |
| Jun 11, 2025 | 143.22 | 144.34 | 139.21 | 140.61 | 140.61 | -1.06% | 381,689 |
| Jun 10, 2025 | 139.62 | 142.46 | 139.08 | 142.11 | 142.11 | 2.24% | 427,363 |
| Jun 9, 2025 | 139.72 | 139.98 | 136.87 | 139.00 | 139.00 | 0.30% | 493,645 |
| Jun 6, 2025 | 139.16 | 139.74 | 136.62 | 138.58 | 138.58 | 1.57% | 452,841 |
| Jun 5, 2025 | 138.00 | 138.24 | 135.40 | 136.44 | 136.44 | -1.33% | 482,773 |
| Jun 4, 2025 | 136.63 | 139.25 | 136.11 | 138.28 | 138.28 | 1.22% | 695,888 |
| Jun 3, 2025 | 135.62 | 137.47 | 133.45 | 136.62 | 136.62 | 3.79% | 545,515 |
| Jun 2, 2025 | 132.69 | 132.86 | 128.91 | 131.63 | 131.63 | -0.98% | 326,970 |
| May 30, 2025 | 134.30 | 134.30 | 131.60 | 132.93 | 132.93 | -1.13% | 400,032 |
| May 29, 2025 | 137.43 | 137.43 | 133.54 | 134.45 | 134.45 | -1.55% | 361,202 |
| May 28, 2025 | 137.81 | 137.89 | 135.68 | 136.57 | 136.57 | -0.55% | 305,404 |
| May 27, 2025 | 136.21 | 137.92 | 134.84 | 137.32 | 137.32 | 2.98% | 371,477 |
| May 23, 2025 | 133.57 | 135.13 | 132.80 | 133.34 | 133.34 | -2.87% | 399,752 |
| May 22, 2025 | 132.27 | 138.40 | 132.27 | 137.28 | 137.28 | 3.22% | 664,725 |
| May 21, 2025 | 135.20 | 136.48 | 132.88 | 133.00 | 133.00 | -3.01% | 578,696 |
| May 20, 2025 | 136.78 | 138.43 | 135.03 | 137.13 | 137.13 | -0.39% | 362,263 |
| May 19, 2025 | 137.42 | 139.14 | 137.31 | 137.66 | 137.66 | -1.26% | 312,415 |
| May 16, 2025 | 138.06 | 139.76 | 136.40 | 139.41 | 139.41 | 1.57% | 375,700 |
| May 15, 2025 | 136.00 | 138.00 | 135.31 | 137.25 | 137.25 | -0.23% | 635,902 |
| May 14, 2025 | 136.91 | 138.87 | 135.44 | 137.56 | 137.56 | -0.41% | 599,629 |
| May 13, 2025 | 135.61 | 139.68 | 135.19 | 138.13 | 138.13 | 2.17% | 634,659 |
| May 12, 2025 | 131.73 | 137.87 | 131.41 | 135.19 | 135.19 | 6.52% | 474,127 |
| May 9, 2025 | 127.41 | 128.73 | 126.63 | 126.91 | 126.91 | 0.15% | 408,028 |
| May 8, 2025 | 122.22 | 127.39 | 122.22 | 126.72 | 126.72 | 4.54% | 467,554 |
| May 7, 2025 | 123.18 | 124.08 | 120.03 | 121.22 | 121.22 | -0.92% | 528,130 |
| May 6, 2025 | 122.18 | 123.61 | 121.26 | 122.34 | 122.34 | -1.03% | 507,236 |
| May 5, 2025 | 123.56 | 126.33 | 122.12 | 123.61 | 123.61 | -0.68% | 487,340 |
| May 2, 2025 | 124.60 | 126.16 | 122.53 | 124.46 | 124.46 | 2.49% | 633,303 |
| May 1, 2025 | 130.53 | 131.86 | 121.27 | 121.44 | 121.44 | -6.85% | 978,924 |
| Apr 30, 2025 | 129.35 | 130.95 | 126.54 | 130.37 | 130.37 | -1.05% | 800,785 |
| Apr 29, 2025 | 131.38 | 132.64 | 130.21 | 131.75 | 131.75 | 0.98% | 447,879 |
| Apr 28, 2025 | 130.78 | 134.34 | 128.95 | 130.47 | 130.47 | 0.43% | 570,460 |
| Apr 25, 2025 | 128.84 | 130.79 | 127.51 | 129.91 | 129.91 | -0.12% | 502,580 |
| Apr 24, 2025 | 127.29 | 130.35 | 125.55 | 130.06 | 130.06 | 2.81% | 420,925 |
| 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 |