WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	192.09	196.09	190.92	193.77	-	-0.63%	236,699
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
Jul 15, 2026	156.73	164.00	156.73	157.88	157.88	1.80%	679,178
Jul 14, 2026	157.48	160.41	154.76	155.09	155.09	-3.11%	598,571
Jul 13, 2026	159.07	161.50	157.58	160.07	160.07	1.63%	661,636
Jul 10, 2026	156.19	157.52	153.74	157.50	157.50	2.39%	459,295
Jul 9, 2026	147.14	154.03	146.03	153.83	153.83	3.45%	395,405
Jul 8, 2026	153.62	157.64	148.42	148.70	148.70	-2.90%	679,310
Jul 7, 2026	150.00	154.38	149.57	153.14	153.14	2.32%	642,826
Jul 6, 2026	145.65	149.98	143.89	149.67	149.67	2.18%	508,389
Jul 2, 2026	145.10	146.75	142.89	146.48	146.48	2.73%	490,973
Jul 1, 2026	142.80	146.59	141.52	142.59	142.59	1.06%	787,713
Jun 30, 2026	136.17	141.36	133.18	141.09	141.09	3.19%	852,601
Jun 29, 2026	138.39	139.43	135.36	136.73	136.73	-0.93%	569,332
Jun 26, 2026	133.28	138.20	133.11	138.01	138.01	3.70%	728,923