WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
137.25
-0.31 (-0.23%)
May 15, 2025, 4:00 PM - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 136.00 | 138.00 | 135.31 | 137.25 | 137.25 | -0.23% | 635,748 |
| 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 |
| Apr 15, 2025 | 128.15 | 129.68 | 125.74 | 127.24 | 127.24 | -0.34% | 380,717 |
| Apr 14, 2025 | 128.78 | 129.82 | 125.01 | 127.68 | 127.68 | 1.37% | 641,552 |
| Apr 11, 2025 | 124.70 | 127.32 | 120.59 | 125.96 | 125.96 | 1.28% | 806,403 |
| Apr 10, 2025 | 128.54 | 129.67 | 121.70 | 124.37 | 124.37 | -6.52% | 1,102,023 |
| Apr 9, 2025 | 111.22 | 134.21 | 110.45 | 133.05 | 133.05 | 17.26% | 1,682,097 |
| Apr 8, 2025 | 122.62 | 124.49 | 111.97 | 113.47 | 113.47 | -5.57% | 1,411,693 |
| Apr 7, 2025 | 121.79 | 128.96 | 117.00 | 120.16 | 120.16 | -5.33% | 1,695,668 |
| Apr 4, 2025 | 137.47 | 137.47 | 124.30 | 126.92 | 126.92 | -11.00% | 2,078,555 |
| Apr 3, 2025 | 155.75 | 157.59 | 142.61 | 142.61 | 142.61 | -11.86% | 2,236,687 |
| Apr 2, 2025 | 158.93 | 164.04 | 158.66 | 161.80 | 161.80 | 0.55% | 1,032,760 |
| Apr 1, 2025 | 157.00 | 161.55 | 155.19 | 160.92 | 160.92 | 2.48% | 1,553,850 |
| Mar 31, 2025 | 153.63 | 158.47 | 153.06 | 157.02 | 157.02 | 1.59% | 1,016,223 |
| Mar 28, 2025 | 154.34 | 156.03 | 153.00 | 154.56 | 154.56 | -0.49% | 1,311,350 |
| Mar 27, 2025 | 152.61 | 157.40 | 151.18 | 155.32 | 155.32 | 1.70% | 1,959,778 |
| Mar 26, 2025 | 155.07 | 155.50 | 150.59 | 152.73 | 152.73 | -0.88% | 3,500,542 |
| Mar 25, 2025 | 157.99 | 158.25 | 152.52 | 154.08 | 154.08 | -2.23% | 3,251,820 |
| Mar 24, 2025 | 158.01 | 160.20 | 155.81 | 157.59 | 157.59 | 0.34% | 2,479,085 |
| Mar 21, 2025 | 156.74 | 158.42 | 155.19 | 157.05 | 157.05 | 0.45% | 2,778,653 |
| Mar 20, 2025 | 154.43 | 157.16 | 154.43 | 156.34 | 156.34 | 1.04% | 1,545,117 |
| Mar 19, 2025 | 156.36 | 158.06 | 154.42 | 154.73 | 154.73 | -0.55% | 2,182,777 |
| Mar 18, 2025 | 158.01 | 159.49 | 154.98 | 155.59 | 155.59 | -1.56% | 1,794,444 |
| Mar 17, 2025 | 154.09 | 158.63 | 154.09 | 158.06 | 158.06 | 2.58% | 994,875 |
| Mar 14, 2025 | 151.10 | 155.44 | 151.03 | 154.09 | 154.09 | 2.47% | 873,625 |
| Mar 13, 2025 | 150.51 | 152.42 | 149.17 | 150.37 | 150.37 | 0.01% | 651,173 |
| Mar 12, 2025 | 153.59 | 153.71 | 150.10 | 150.36 | 150.36 | -1.74% | 1,010,115 |
| Mar 11, 2025 | 156.00 | 157.33 | 151.23 | 153.02 | 153.02 | -2.13% | 1,209,361 |
| Mar 10, 2025 | 159.12 | 159.82 | 155.21 | 156.35 | 156.35 | -1.52% | 926,345 |
| Mar 7, 2025 | 152.81 | 158.84 | 152.81 | 158.76 | 158.76 | 2.96% | 724,111 |
| Mar 6, 2025 | 152.78 | 155.34 | 152.23 | 154.20 | 154.20 | -0.19% | 641,713 |