Skip to main content
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
169.39
+1.94 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024166.41170.58166.41169.39169.391.16%1,010,372
Dec 19, 2024168.90169.47166.10167.45167.45-0.27%334,053
Dec 18, 2024173.90175.00167.65167.90167.90-3.39%379,409
Dec 17, 2024175.15177.92173.42173.79173.79-1.96%571,464
Dec 16, 2024175.57179.01175.08177.27177.270.61%353,546
Dec 13, 2024177.57177.84174.85176.20176.20-1.07%554,703
Dec 12, 2024179.18179.42177.62178.11178.11-0.39%380,380
Dec 11, 2024179.20180.22177.57178.80178.80-0.08%382,702
Dec 10, 2024183.57183.57178.34178.94178.94-2.20%370,354
Dec 9, 2024184.49185.69182.39182.97182.97-0.02%558,943
Dec 6, 2024184.28186.04182.43183.01183.010.17%216,557
Dec 5, 2024183.61184.21181.62182.70182.70-0.65%435,890
Dec 4, 2024185.15186.18182.67183.90183.90-1.13%266,055
Dec 3, 2024189.54189.84185.92186.00186.00-1.74%228,766
Dec 2, 2024188.81189.78186.96189.29189.290.33%267,841
Nov 29, 2024189.64191.43188.35188.66188.66-0.60%170,438
Nov 27, 2024187.00189.91186.87189.80189.802.08%297,165
Nov 26, 2024187.24187.24183.35185.94185.94-1.20%268,652
Nov 25, 2024187.02189.67186.67188.19188.191.52%445,596
Nov 22, 2024183.18186.21182.37185.38185.382.01%290,634
Nov 21, 2024181.68183.96180.93181.73181.730.78%352,495
Nov 20, 2024178.64180.69177.09180.32180.321.09%509,174
Nov 19, 2024176.59178.87175.46178.38178.380.21%322,588
Nov 18, 2024179.45181.00177.40178.01178.01-0.60%343,258
Nov 15, 2024180.99181.94176.43179.08179.08-1.01%439,705
Nov 14, 2024180.04182.14178.62180.91180.910.46%448,340
Nov 13, 2024182.29182.60179.92180.08180.08-0.71%253,698
Nov 12, 2024183.85185.15180.94181.36181.36-0.89%373,071
Nov 11, 2024185.77185.77181.96182.99182.99-0.58%447,938
Nov 8, 2024184.77186.47182.96184.06184.060.09%295,976
Nov 7, 2024186.99187.80183.51183.90183.90-1.95%344,550
Nov 6, 2024180.47190.71179.53187.56187.568.10%920,789
Nov 5, 2024171.89174.80171.89173.51173.510.85%366,483
Nov 4, 2024173.79175.01172.02172.05172.05-1.00%403,048
Nov 1, 2024172.85175.05172.22173.79173.790.69%437,827
Oct 31, 2024174.43175.50171.57172.60172.60-0.67%440,428
Oct 30, 2024172.30176.62172.30173.76173.760.35%500,358
Oct 29, 2024176.97178.80173.16173.16173.16-3.13%441,690
Oct 28, 2024178.22180.86177.81178.76178.76-0.05%457,063
Oct 25, 2024182.17184.41178.72178.85178.85-1.26%773,768
Oct 24, 2024180.00189.62179.46181.13181.13-14.98%2,471,740
Oct 23, 2024210.45214.30209.93213.04213.040.81%449,400
Oct 22, 2024211.97213.46211.04211.33211.33-0.75%498,232
Oct 21, 2024216.03217.47212.52212.93212.93-1.70%386,923
Oct 18, 2024214.11217.24213.09216.62216.621.44%324,771
Oct 17, 2024214.32214.32212.22213.55213.550.08%359,623
Oct 16, 2024214.81216.09213.13213.37213.37-0.18%323,442
Oct 15, 2024213.31216.13213.31213.76213.76-0.38%280,313
Oct 14, 2024214.05215.55212.73214.57214.570.44%268,644
Oct 11, 2024213.00215.50212.72213.63213.631.50%284,012
Oct 10, 2024210.84212.26209.31210.47210.47-0.78%294,051
Oct 9, 2024208.66212.68208.39212.12212.121.56%237,515
Oct 8, 2024208.20209.79205.86208.86208.860.04%311,210
Oct 7, 2024210.00210.29208.31208.77208.77-0.59%332,691
Oct 4, 2024208.75210.34208.09210.00210.001.85%298,978
Oct 3, 2024205.00207.87203.05206.19206.190.14%410,805
Oct 2, 2024208.86209.28205.51205.90205.90-1.66%537,618
Oct 1, 2024209.80211.00207.55209.37209.37-0.17%730,893
Sep 30, 2024208.77211.12208.70209.73209.730.30%480,769
Sep 27, 2024206.72209.74205.51209.10209.101.78%269,833
Sep 26, 2024205.00206.69200.31205.45205.450.40%509,872
Sep 25, 2024209.36209.36203.74204.63204.63-2.45%500,063
Sep 24, 2024208.46210.14207.23209.77209.770.84%412,761
Sep 23, 2024208.12209.38206.83208.02208.020.44%338,482
Sep 20, 2024206.42208.65204.56207.11207.110.53%797,859
Sep 19, 2024206.89207.16203.30206.01206.011.76%324,096
Sep 18, 2024202.80205.40201.65202.45202.45-0.17%276,044
Sep 17, 2024200.60203.81200.13202.80202.801.69%409,992
Sep 16, 2024199.52200.61198.81199.42199.420.36%391,884
Sep 13, 2024194.57201.04194.57198.71198.712.57%370,859
Sep 12, 2024191.90194.10190.27193.73193.730.90%308,067
Sep 11, 2024193.44193.60188.96192.00192.00-0.59%285,653
Sep 10, 2024192.90193.47188.14193.14193.140.32%325,682
Sep 9, 2024190.03193.84189.67192.53192.533.32%442,896
Sep 6, 2024187.61189.01185.80186.35186.35-0.74%426,535
Sep 5, 2024189.12189.85185.98187.73187.73-0.31%326,745
Sep 4, 2024188.03190.05187.66188.31188.31-0.13%345,968
Sep 3, 2024190.18191.03187.86188.56188.56-1.29%326,242
Aug 30, 2024191.10192.48189.01191.02191.020.21%278,013
Aug 29, 2024188.56191.30187.49190.62190.621.84%291,696
Aug 28, 2024186.82188.64186.34187.17187.17-0.13%438,708
Aug 27, 2024187.18188.79186.32187.42187.420.09%274,859
Aug 26, 2024187.03189.14186.25187.25187.250.91%216,841
Aug 23, 2024183.31186.06183.00185.57185.571.99%259,457
Aug 22, 2024182.22183.24181.32181.95181.950.26%212,012
Aug 21, 2024180.94182.30179.11181.47181.470.90%205,029
Aug 20, 2024180.20181.33179.46179.86179.86-0.45%171,935
Aug 19, 2024179.13180.99178.39180.68180.681.32%233,035
Aug 16, 2024177.84179.58177.42178.33178.330.10%319,835
Aug 15, 2024177.60179.54176.53178.16178.161.87%305,969
Aug 14, 2024177.75177.75174.36174.89174.89-1.26%258,484
Aug 13, 2024173.56177.38172.98177.12177.122.44%271,702
Aug 12, 2024176.18176.77172.27172.90172.90-1.43%240,221
Aug 9, 2024174.38175.83171.17175.41175.410.80%228,032
Aug 8, 2024170.81174.41169.25174.02174.022.85%288,648
Aug 7, 2024170.27172.54169.02169.19169.190.70%363,175
Aug 6, 2024170.42172.66167.58168.01168.01-1.19%352,536
Aug 5, 2024167.57170.96165.51170.03170.03-1.94%716,248
Aug 2, 2024176.02176.58169.93173.39173.39-3.76%485,186
Aug 1, 2024183.57184.92179.06180.17180.17-1.79%377,749