WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
150.50
-2.38 (-1.56%)
Feb 21, 2025, 4:00 PM EST - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 152.65 | 156.72 | 149.69 | 154.83 | 154.83 | 0.34% | 976,835 |
| Feb 10, 2025 | 152.71 | 154.81 | 150.16 | 154.30 | 154.30 | 1.46% | 832,095 |
| Feb 7, 2025 | 152.00 | 153.90 | 146.03 | 152.08 | 152.08 | 0.10% | 1,433,685 |
| Feb 6, 2025 | 161.78 | 168.69 | 149.30 | 151.93 | 151.93 | -18.66% | 2,233,683 |
| Feb 5, 2025 | 185.24 | 187.44 | 184.34 | 186.78 | 186.78 | 1.48% | 515,837 |
| Feb 4, 2025 | 182.68 | 184.64 | 181.83 | 184.06 | 184.06 | 1.10% | 336,972 |
| Feb 3, 2025 | 181.04 | 183.44 | 179.35 | 182.06 | 182.06 | -1.00% | 395,156 |
| Jan 31, 2025 | 186.34 | 186.34 | 183.02 | 183.89 | 183.89 | -1.29% | 338,245 |
| Jan 30, 2025 | 184.34 | 188.70 | 183.33 | 186.30 | 186.30 | 1.88% | 342,171 |
| Jan 29, 2025 | 181.00 | 183.49 | 180.92 | 182.86 | 182.86 | 0.75% | 320,461 |
| Jan 28, 2025 | 182.73 | 183.82 | 180.97 | 181.50 | 181.50 | -1.41% | 268,295 |
| Jan 27, 2025 | 182.00 | 185.46 | 181.64 | 184.10 | 184.10 | 1.43% | 383,110 |
| Jan 24, 2025 | 182.10 | 183.90 | 180.55 | 181.50 | 181.50 | -0.81% | 335,996 |
| Jan 23, 2025 | 183.04 | 184.23 | 181.52 | 182.99 | 182.99 | 0.09% | 294,829 |
| Jan 22, 2025 | 182.74 | 184.24 | 180.61 | 182.82 | 182.82 | -0.34% | 319,208 |
| Jan 21, 2025 | 184.79 | 185.85 | 181.65 | 183.44 | 183.44 | -0.19% | 297,262 |
| Jan 17, 2025 | 183.87 | 185.82 | 183.20 | 183.79 | 183.79 | 0.04% | 304,658 |
| Jan 16, 2025 | 179.38 | 184.26 | 179.38 | 183.72 | 183.72 | 2.21% | 411,172 |
| Jan 15, 2025 | 180.68 | 181.94 | 179.59 | 179.74 | 179.74 | 1.16% | 508,766 |
| Jan 14, 2025 | 176.17 | 179.36 | 174.37 | 177.68 | 177.68 | 1.38% | 543,276 |
| Jan 13, 2025 | 168.75 | 175.40 | 168.75 | 175.27 | 175.27 | 2.91% | 577,136 |
| Jan 10, 2025 | 173.02 | 173.19 | 169.23 | 170.32 | 170.32 | -2.58% | 308,410 |
| Jan 8, 2025 | 175.07 | 176.02 | 171.84 | 174.83 | 174.83 | -1.35% | 407,757 |
| Jan 7, 2025 | 179.67 | 180.44 | 176.24 | 177.23 | 177.23 | -0.61% | 295,016 |
| Jan 6, 2025 | 177.72 | 181.94 | 177.52 | 178.32 | 178.32 | 0.75% | 398,341 |
| Jan 3, 2025 | 176.08 | 177.57 | 174.06 | 177.00 | 177.00 | 1.09% | 261,348 |
| Jan 2, 2025 | 177.21 | 179.25 | 174.45 | 175.10 | 175.10 | -0.13% | 302,531 |
| Dec 31, 2024 | 171.01 | 176.99 | 171.01 | 175.32 | 175.32 | 2.72% | 456,006 |
| Dec 30, 2024 | 171.04 | 171.52 | 169.00 | 170.68 | 170.68 | -1.37% | 277,333 |
| Dec 27, 2024 | 173.75 | 175.03 | 171.62 | 173.05 | 173.05 | -0.96% | 199,590 |
| Dec 26, 2024 | 171.13 | 175.19 | 169.88 | 174.72 | 174.72 | 1.78% | 274,248 |
| Dec 24, 2024 | 171.64 | 172.42 | 170.55 | 171.67 | 171.67 | 0.40% | 88,936 |
| Dec 23, 2024 | 168.97 | 171.08 | 167.31 | 170.99 | 170.99 | 0.94% | 283,146 |
| Dec 20, 2024 | 166.41 | 170.58 | 166.41 | 169.39 | 169.39 | 1.16% | 1,010,372 |
| Dec 19, 2024 | 168.90 | 169.47 | 166.10 | 167.45 | 167.45 | -0.27% | 334,053 |
| Dec 18, 2024 | 173.90 | 175.00 | 167.65 | 167.90 | 167.90 | -3.39% | 379,409 |
| Dec 17, 2024 | 175.15 | 177.92 | 173.42 | 173.79 | 173.79 | -1.96% | 571,464 |
| Dec 16, 2024 | 175.57 | 179.01 | 175.08 | 177.27 | 177.27 | 0.61% | 353,546 |
| Dec 13, 2024 | 177.57 | 177.84 | 174.85 | 176.20 | 176.20 | -1.07% | 554,703 |
| Dec 12, 2024 | 179.18 | 179.42 | 177.62 | 178.11 | 178.11 | -0.39% | 380,380 |
| Dec 11, 2024 | 179.20 | 180.22 | 177.57 | 178.80 | 178.80 | -0.08% | 382,702 |
| Dec 10, 2024 | 183.57 | 183.57 | 178.34 | 178.94 | 178.94 | -2.20% | 370,354 |
| Dec 9, 2024 | 184.49 | 185.69 | 182.39 | 182.97 | 182.97 | -0.02% | 558,943 |
| Dec 6, 2024 | 184.28 | 186.04 | 182.43 | 183.01 | 183.01 | 0.17% | 216,557 |
| Dec 5, 2024 | 183.61 | 184.21 | 181.62 | 182.70 | 182.70 | -0.65% | 435,890 |
| Dec 4, 2024 | 185.15 | 186.18 | 182.67 | 183.90 | 183.90 | -1.13% | 266,055 |
| Dec 3, 2024 | 189.54 | 189.84 | 185.92 | 186.00 | 186.00 | -1.74% | 228,766 |
| Dec 2, 2024 | 188.81 | 189.78 | 186.96 | 189.29 | 189.29 | 0.33% | 267,841 |
| Nov 29, 2024 | 189.64 | 191.43 | 188.35 | 188.66 | 188.66 | -0.60% | 170,438 |
| Nov 27, 2024 | 187.00 | 189.91 | 186.87 | 189.80 | 189.80 | 2.08% | 297,165 |
| Nov 26, 2024 | 187.24 | 187.24 | 183.35 | 185.94 | 185.94 | -1.20% | 268,652 |
| Nov 25, 2024 | 187.02 | 189.67 | 186.67 | 188.19 | 188.19 | 1.52% | 445,596 |
| Nov 22, 2024 | 183.18 | 186.21 | 182.37 | 185.38 | 185.38 | 2.01% | 290,634 |
| Nov 21, 2024 | 181.68 | 183.96 | 180.93 | 181.73 | 181.73 | 0.78% | 352,495 |
| Nov 20, 2024 | 178.64 | 180.69 | 177.09 | 180.32 | 180.32 | 1.09% | 509,174 |
| Nov 19, 2024 | 176.59 | 178.87 | 175.46 | 178.38 | 178.38 | 0.21% | 322,588 |
| Nov 18, 2024 | 179.45 | 181.00 | 177.40 | 178.01 | 178.01 | -0.60% | 343,258 |
| Nov 15, 2024 | 180.99 | 181.94 | 176.43 | 179.08 | 179.08 | -1.01% | 439,705 |
| Nov 14, 2024 | 180.04 | 182.14 | 178.62 | 180.91 | 180.91 | 0.46% | 448,340 |
| Nov 13, 2024 | 182.29 | 182.60 | 179.92 | 180.08 | 180.08 | -0.71% | 253,698 |
| Nov 12, 2024 | 183.85 | 185.15 | 180.94 | 181.36 | 181.36 | -0.89% | 373,071 |
| Nov 11, 2024 | 185.77 | 185.77 | 181.96 | 182.99 | 182.99 | -0.58% | 447,938 |
| Nov 8, 2024 | 184.77 | 186.47 | 182.96 | 184.06 | 184.06 | 0.09% | 295,976 |
| Nov 7, 2024 | 186.99 | 187.80 | 183.51 | 183.90 | 183.90 | -1.95% | 344,550 |
| Nov 6, 2024 | 180.47 | 190.71 | 179.53 | 187.56 | 187.56 | 8.10% | 920,789 |
| Nov 5, 2024 | 171.89 | 174.80 | 171.89 | 173.51 | 173.51 | 0.85% | 366,483 |
| Nov 4, 2024 | 173.79 | 175.01 | 172.02 | 172.05 | 172.05 | -1.00% | 403,048 |
| Nov 1, 2024 | 172.85 | 175.05 | 172.22 | 173.79 | 173.79 | 0.69% | 437,827 |
| Oct 31, 2024 | 174.43 | 175.50 | 171.57 | 172.60 | 172.60 | -0.67% | 440,428 |
| Oct 30, 2024 | 172.30 | 176.62 | 172.30 | 173.76 | 173.76 | 0.35% | 500,358 |
| Oct 29, 2024 | 176.97 | 178.80 | 173.16 | 173.16 | 173.16 | -3.13% | 441,690 |
| Oct 28, 2024 | 178.22 | 180.86 | 177.81 | 178.76 | 178.76 | -0.05% | 457,063 |
| Oct 25, 2024 | 182.17 | 184.41 | 178.72 | 178.85 | 178.85 | -1.26% | 773,768 |
| Oct 24, 2024 | 180.00 | 189.62 | 179.46 | 181.13 | 181.13 | -14.98% | 2,471,740 |
| Oct 23, 2024 | 210.45 | 214.30 | 209.93 | 213.04 | 213.04 | 0.81% | 449,400 |
| Oct 22, 2024 | 211.97 | 213.46 | 211.04 | 211.33 | 211.33 | -0.75% | 498,232 |
| Oct 21, 2024 | 216.03 | 217.47 | 212.52 | 212.93 | 212.93 | -1.70% | 386,923 |
| Oct 18, 2024 | 214.11 | 217.24 | 213.09 | 216.62 | 216.62 | 1.44% | 324,771 |
| Oct 17, 2024 | 214.32 | 214.32 | 212.22 | 213.55 | 213.55 | 0.08% | 359,623 |
| Oct 16, 2024 | 214.81 | 216.09 | 213.13 | 213.37 | 213.37 | -0.18% | 323,442 |
| Oct 15, 2024 | 213.31 | 216.13 | 213.31 | 213.76 | 213.76 | -0.38% | 280,313 |
| Oct 14, 2024 | 214.05 | 215.55 | 212.73 | 214.57 | 214.57 | 0.44% | 268,644 |
| Oct 11, 2024 | 213.00 | 215.50 | 212.72 | 213.63 | 213.63 | 1.50% | 284,012 |
| Oct 10, 2024 | 210.84 | 212.26 | 209.31 | 210.47 | 210.47 | -0.78% | 294,051 |
| Oct 9, 2024 | 208.66 | 212.68 | 208.39 | 212.12 | 212.12 | 1.56% | 237,515 |
| Oct 8, 2024 | 208.20 | 209.79 | 205.86 | 208.86 | 208.86 | 0.04% | 311,210 |
| Oct 7, 2024 | 210.00 | 210.29 | 208.31 | 208.77 | 208.77 | -0.59% | 332,691 |
| Oct 4, 2024 | 208.75 | 210.34 | 208.09 | 210.00 | 210.00 | 1.85% | 298,978 |
| Oct 3, 2024 | 205.00 | 207.87 | 203.05 | 206.19 | 206.19 | 0.14% | 410,805 |
| Oct 2, 2024 | 208.86 | 209.28 | 205.51 | 205.90 | 205.90 | -1.66% | 537,618 |
| Oct 1, 2024 | 209.80 | 211.00 | 207.55 | 209.37 | 209.37 | -0.17% | 730,893 |
| Sep 30, 2024 | 208.77 | 211.12 | 208.70 | 209.73 | 209.73 | 0.30% | 480,769 |
| Sep 27, 2024 | 206.72 | 209.74 | 205.51 | 209.10 | 209.10 | 1.78% | 269,833 |
| Sep 26, 2024 | 205.00 | 206.69 | 200.31 | 205.45 | 205.45 | 0.40% | 509,872 |