Skip to main content
logo
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
176.15
+4.68 (2.73%)
Jul 24, 2026, 4:00 PM EDT - Market closed

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026172.59178.79169.32176.15176.152.73%2,186,842
Jul 23, 2026160.21174.07157.00171.47171.4710.14%1,573,457
Jul 22, 2026162.67163.36152.66155.68155.68-3.28%1,065,773
Jul 21, 2026163.96164.43160.50160.96160.96-1.55%525,599
Jul 20, 2026164.34165.00160.59163.49163.49-0.49%457,789
Jul 17, 2026164.11166.62162.66164.30164.300.04%455,192
Jul 16, 2026160.02164.35158.50164.24164.244.03%458,529
Jul 15, 2026156.73164.00156.73157.88157.881.80%679,178
Jul 14, 2026157.48160.41154.76155.09155.09-3.11%598,571
Jul 13, 2026159.07161.50157.58160.07160.071.63%661,636
Jul 10, 2026156.19157.52153.74157.50157.502.39%459,295
Jul 9, 2026147.14154.03146.03153.83153.833.45%395,405
Jul 8, 2026153.62157.64148.42148.70148.70-2.90%679,310
Jul 7, 2026150.00154.38149.57153.14153.142.32%642,826
Jul 6, 2026145.65149.98143.89149.67149.672.18%508,389
Jul 2, 2026145.10146.75142.89146.48146.482.73%490,973
Jul 1, 2026142.80146.59141.52142.59142.591.06%787,713
Jun 30, 2026136.17141.36133.18141.09141.093.19%852,601
Jun 29, 2026138.39139.43135.36136.73136.73-0.93%569,332
Jun 26, 2026133.28138.20133.11138.01138.013.70%728,923
Jun 25, 2026134.57136.30131.55133.08133.08-1.04%550,973
Jun 24, 2026130.38134.56129.86134.48134.483.23%766,147
Jun 23, 2026131.65132.98127.92130.27130.270.17%550,151
Jun 22, 2026126.26130.49126.26130.05130.051.98%616,628
Jun 18, 2026126.56128.10125.29127.53127.530.53%682,495
Jun 17, 2026130.08132.61125.63126.86126.86-3.36%730,031
Jun 16, 2026132.46134.80128.52131.27131.27-0.30%1,234,769
Jun 15, 2026134.96136.23129.60131.66131.66-2.83%723,820
Jun 12, 2026135.84136.76133.93135.50135.50-0.63%713,346
Jun 11, 2026136.79138.30133.20136.36136.36-0.72%648,341
Jun 10, 2026147.63147.92137.32137.35137.35-7.40%621,746
Jun 9, 2026146.86151.14145.70148.32148.320.52%482,109
Jun 8, 2026147.64150.70144.86147.55147.55-0.45%458,343
Jun 5, 2026147.29148.97146.83148.21148.210.91%505,071
Jun 4, 2026147.15149.02146.27146.87146.870.69%359,314
Jun 3, 2026147.09148.26143.27145.87145.87-1.67%526,243
Jun 2, 2026147.46148.56143.81148.35148.35-0.72%498,326
Jun 1, 2026145.77150.78145.08149.42149.423.08%568,874
May 29, 2026143.97146.11143.61144.96144.960.40%389,588
May 28, 2026142.59147.00141.64144.38144.381.04%499,985
May 27, 2026146.11150.99142.79142.90142.90-3.45%540,301
May 26, 2026148.17149.49145.72148.01148.01-1.69%528,390
May 22, 2026149.58151.00148.10150.56150.560.90%370,103
May 21, 2026146.40149.76143.35149.21149.213.45%540,429
May 20, 2026140.71145.82138.37144.24144.242.24%485,899
May 19, 2026144.49144.49139.50141.08141.08-1.07%559,901
May 18, 2026141.01145.25140.03142.60142.600.83%602,827
May 15, 2026139.37143.08138.36141.42141.425.52%681,800
May 14, 2026136.93138.33133.59134.02134.02-1.30%443,159
May 13, 2026134.99136.22132.35135.79135.790.01%774,948