WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
159.88
-0.18 (-0.11%)
At close: Oct 24, 2025, 4:00 PM EDT
159.88
0.00 (0.00%)
After-hours: Oct 24, 2025, 7:00 PM EDT
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 161.89 | 162.50 | 159.45 | 159.45 | - | -0.38% | 106,264 |
| Oct 23, 2025 | 156.60 | 160.50 | 156.40 | 160.06 | 160.06 | 2.74% | 290,946 |
| Oct 22, 2025 | 158.71 | 159.90 | 155.53 | 155.79 | 155.79 | 0.50% | 389,208 |
| Oct 21, 2025 | 152.70 | 156.37 | 152.70 | 155.01 | 155.01 | 1.37% | 213,794 |
| Oct 20, 2025 | 151.37 | 153.86 | 150.94 | 152.91 | 152.91 | 1.59% | 271,239 |
| Oct 17, 2025 | 147.63 | 150.93 | 146.74 | 150.51 | 150.51 | 1.94% | 410,564 |
| Oct 16, 2025 | 149.82 | 151.59 | 146.80 | 147.64 | 147.64 | -1.55% | 526,163 |
| Oct 15, 2025 | 152.61 | 153.41 | 149.01 | 149.96 | 149.96 | -1.50% | 246,919 |
| Oct 14, 2025 | 147.53 | 153.88 | 147.35 | 152.24 | 152.24 | 1.09% | 286,016 |
| Oct 13, 2025 | 153.05 | 153.77 | 150.24 | 150.60 | 150.60 | 0.23% | 187,080 |
| Oct 10, 2025 | 155.89 | 157.82 | 149.58 | 150.25 | 150.25 | -4.17% | 323,838 |
| Oct 9, 2025 | 159.69 | 160.85 | 155.73 | 156.78 | 156.78 | -1.45% | 264,174 |
| Oct 8, 2025 | 158.53 | 159.31 | 157.09 | 159.09 | 159.09 | 1.08% | 326,387 |
| Oct 7, 2025 | 159.36 | 160.77 | 157.36 | 157.39 | 157.39 | -0.64% | 182,149 |
| Oct 6, 2025 | 159.52 | 160.66 | 158.20 | 158.40 | 158.40 | -0.78% | 244,655 |
| Oct 3, 2025 | 159.63 | 161.95 | 159.00 | 159.65 | 159.65 | 0.45% | 260,186 |
| Oct 2, 2025 | 159.42 | 160.98 | 157.26 | 158.93 | 158.93 | -0.43% | 233,691 |
| Oct 1, 2025 | 156.93 | 161.01 | 156.93 | 159.62 | 159.62 | 1.33% | 343,309 |
| Sep 30, 2025 | 159.65 | 159.76 | 156.09 | 157.53 | 157.53 | -1.81% | 213,357 |
| Sep 29, 2025 | 162.03 | 162.03 | 159.61 | 160.44 | 160.44 | -0.07% | 186,773 |
| Sep 26, 2025 | 158.01 | 160.93 | 157.43 | 160.56 | 160.56 | 1.58% | 221,381 |
| Sep 25, 2025 | 160.26 | 160.26 | 157.50 | 158.06 | 158.06 | -2.08% | 205,717 |
| Sep 24, 2025 | 159.53 | 162.23 | 159.53 | 161.42 | 161.42 | 1.47% | 348,285 |
| Sep 23, 2025 | 164.70 | 166.43 | 157.48 | 159.08 | 159.08 | -2.95% | 443,002 |
| Sep 22, 2025 | 162.03 | 164.30 | 160.96 | 163.92 | 163.92 | 0.29% | 517,903 |
| Sep 19, 2025 | 169.02 | 169.02 | 161.79 | 163.44 | 163.44 | -2.91% | 909,669 |
| Sep 18, 2025 | 169.62 | 170.51 | 167.97 | 168.33 | 168.33 | 0.59% | 397,429 |
| Sep 17, 2025 | 172.79 | 174.70 | 166.85 | 167.35 | 167.35 | -2.68% | 547,527 |
| Sep 16, 2025 | 171.25 | 172.45 | 169.50 | 171.96 | 171.96 | 0.16% | 260,258 |
| Sep 15, 2025 | 170.91 | 172.75 | 170.61 | 171.69 | 171.69 | 1.15% | 300,526 |
| 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 |