WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	134.57	136.30	131.55	133.08	133.08	-1.04%	550,973
Jun 24, 2026	130.38	134.56	129.86	134.48	134.48	3.23%	766,147
Jun 23, 2026	131.65	132.98	127.92	130.27	130.27	0.17%	550,151
Jun 22, 2026	126.26	130.49	126.26	130.05	130.05	1.98%	616,628
Jun 18, 2026	126.56	128.10	125.29	127.53	127.53	0.53%	682,495
Jun 17, 2026	130.08	132.61	125.63	126.86	126.86	-3.36%	730,031
Jun 16, 2026	132.46	134.80	128.52	131.27	131.27	-0.30%	1,234,769
Jun 15, 2026	134.96	136.23	129.60	131.66	131.66	-2.83%	723,820
Jun 12, 2026	135.84	136.76	133.93	135.50	135.50	-0.63%	713,346
Jun 11, 2026	136.79	138.30	133.20	136.36	136.36	-0.72%	648,341
Jun 10, 2026	147.63	147.92	137.32	137.35	137.35	-7.40%	621,746
Jun 9, 2026	146.86	151.14	145.70	148.32	148.32	0.52%	482,109
Jun 8, 2026	147.64	150.70	144.86	147.55	147.55	-0.45%	458,343
Jun 5, 2026	147.29	148.97	146.83	148.21	148.21	0.91%	505,071
Jun 4, 2026	147.15	149.02	146.27	146.87	146.87	0.69%	359,314
Jun 3, 2026	147.09	148.26	143.27	145.87	145.87	-1.67%	526,243
Jun 2, 2026	147.46	148.56	143.81	148.35	148.35	-0.72%	498,326
Jun 1, 2026	145.77	150.78	145.08	149.42	149.42	3.08%	568,874
May 29, 2026	143.97	146.11	143.61	144.96	144.96	0.40%	389,588
May 28, 2026	142.59	147.00	141.64	144.38	144.38	1.04%	499,985
May 27, 2026	146.11	150.99	142.79	142.90	142.90	-3.45%	540,301
May 26, 2026	148.17	149.49	145.72	148.01	148.01	-1.69%	528,390
May 22, 2026	149.58	151.00	148.10	150.56	150.56	0.90%	370,103
May 21, 2026	146.40	149.76	143.35	149.21	149.21	3.45%	540,429
May 20, 2026	140.71	145.82	138.37	144.24	144.24	2.24%	485,899
May 19, 2026	144.49	144.49	139.50	141.08	141.08	-1.07%	559,901
May 18, 2026	141.01	145.25	140.03	142.60	142.60	0.83%	602,827
May 15, 2026	139.37	143.08	138.36	141.42	141.42	5.52%	681,800
May 14, 2026	136.93	138.33	133.59	134.02	134.02	-1.30%	443,159
May 13, 2026	134.99	136.22	132.35	135.79	135.79	0.01%	774,948
May 12, 2026	141.13	142.17	135.52	135.78	135.78	-3.36%	662,120
May 11, 2026	141.46	142.90	138.31	140.50	140.50	-0.80%	500,689
May 8, 2026	142.95	144.39	137.96	141.64	141.64	-1.82%	682,866
May 7, 2026	144.60	146.69	143.13	144.26	144.26	0.18%	556,940
May 6, 2026	145.27	146.75	141.80	144.00	144.00	-2.19%	671,778
May 5, 2026	152.73	154.00	144.94	147.23	147.23	-4.51%	455,705
May 4, 2026	151.67	155.14	150.78	154.18	154.18	2.01%	539,506
May 1, 2026	151.77	153.55	148.97	151.14	151.14	0.54%	467,202
Apr 30, 2026	153.03	153.51	147.52	150.33	150.33	-2.80%	648,873
Apr 29, 2026	152.21	156.95	151.70	154.66	154.66	1.44%	502,168
Apr 28, 2026	151.63	154.50	149.77	152.46	152.46	2.25%	797,572
Apr 27, 2026	150.66	154.36	147.78	149.10	149.10	-0.90%	659,121
Apr 24, 2026	154.45	157.69	150.14	150.45	150.45	-2.78%	874,567
Apr 23, 2026	176.53	176.55	151.13	154.76	154.76	-16.31%	2,079,500
Apr 22, 2026	178.23	186.86	177.86	184.93	184.93	4.17%	1,108,140