WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	185.77	186.79	182.47	185.43	185.43	0.48%	383,229
Sep 23, 2026	181.41	187.12	180.51	184.54	184.54	1.83%	457,437
Sep 22, 2026	189.07	190.17	179.68	181.23	181.23	-3.25%	601,109
Sep 21, 2026	193.35	194.83	186.97	187.31	187.31	-3.23%	455,409
Sep 18, 2026	195.23	195.23	192.12	193.57	193.57	-0.82%	981,412
Sep 17, 2026	196.23	196.90	192.89	195.18	195.18	-1.01%	356,961
Sep 16, 2026	198.75	200.22	194.49	197.17	197.17	-1.45%	557,378
Sep 15, 2026	198.87	203.97	198.52	200.08	200.08	-0.33%	530,308
Sep 14, 2026	194.73	200.80	193.97	200.75	200.75	4.82%	663,882
Sep 11, 2026	190.43	192.39	190.22	191.52	191.52	0.78%	363,370
Sep 10, 2026	186.49	191.05	186.49	190.03	190.03	2.23%	467,482
Sep 9, 2026	186.68	187.58	185.39	185.89	185.89	-0.77%	364,302
Sep 8, 2026	191.56	191.83	185.17	187.34	187.34	-3.39%	342,322
Sep 4, 2026	192.09	196.09	190.92	193.91	193.91	-0.56%	295,782
Sep 3, 2026	194.53	196.79	190.26	195.00	195.00	1.12%	376,624
Sep 2, 2026	188.04	193.47	186.48	192.84	192.84	2.19%	433,705
Sep 1, 2026	191.11	191.33	186.11	188.70	188.70	-0.99%	474,515
Aug 31, 2026	196.47	197.09	190.17	190.58	190.58	-3.42%	919,849
Aug 28, 2026	198.23	201.47	195.47	197.32	197.32	-0.56%	980,275
Aug 27, 2026	199.38	201.95	198.14	198.43	198.43	-0.08%	454,290
Aug 26, 2026	197.93	201.09	197.79	198.58	198.58	-0.57%	502,854
Aug 25, 2026	202.40	203.99	199.06	199.71	199.71	-1.74%	419,536
Aug 24, 2026	199.97	203.99	199.27	203.25	203.25	1.66%	447,278
Aug 21, 2026	198.01	200.55	195.91	199.93	199.93	1.05%	425,009
Aug 20, 2026	195.00	200.09	194.18	197.85	197.85	1.24%	474,359
Aug 19, 2026	192.06	196.55	192.06	195.42	195.42	1.92%	424,956
Aug 18, 2026	191.16	194.85	189.92	191.73	191.73	1.51%	418,812
Aug 17, 2026	190.25	192.27	188.02	188.87	188.87	-1.52%	419,460
Aug 14, 2026	199.00	199.00	191.42	191.78	191.78	-3.63%	440,829
Aug 13, 2026	191.58	199.69	190.78	199.01	199.01	4.71%	721,394
Aug 12, 2026	186.75	192.03	186.05	190.06	190.06	0.53%	524,931
Aug 11, 2026	184.79	190.32	184.25	189.06	189.06	1.40%	450,882
Aug 10, 2026	188.29	188.65	181.87	186.45	186.45	0.66%	520,139
Aug 7, 2026	190.77	191.88	184.68	185.22	185.22	-2.28%	498,736
Aug 6, 2026	188.00	190.00	187.29	189.54	189.54	0.61%	518,120
Aug 5, 2026	190.00	192.37	187.60	188.40	188.40	-0.42%	503,548
Aug 4, 2026	184.55	189.47	182.45	189.19	189.19	1.01%	852,883
Aug 3, 2026	187.51	191.33	186.15	187.29	187.29	0.18%	653,306
Jul 31, 2026	185.19	187.42	183.32	186.96	186.96	0.30%	546,331
Jul 30, 2026	184.71	187.02	182.50	186.40	186.40	-1.07%	775,307
Jul 29, 2026	182.88	191.38	180.58	188.41	188.41	3.02%	760,025
Jul 28, 2026	179.76	184.53	178.69	182.88	182.88	2.75%	1,209,602
Jul 27, 2026	175.79	179.02	172.05	177.98	177.98	1.04%	1,601,509
Jul 24, 2026	172.59	178.79	169.32	176.15	176.15	2.73%	2,186,842
Jul 23, 2026	160.21	174.07	157.00	171.47	171.47	10.14%	1,573,457
Jul 22, 2026	162.67	163.36	152.66	155.68	155.68	-3.28%	1,065,773
Jul 21, 2026	163.96	164.43	160.50	160.96	160.96	-1.55%	525,599
Jul 20, 2026	164.34	165.00	160.59	163.49	163.49	-0.49%	457,789
Jul 17, 2026	164.11	166.62	162.66	164.30	164.30	0.04%	455,192
Jul 16, 2026	160.02	164.35	158.50	164.24	164.24	4.03%	458,529