WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	183.62	185.00	180.56	181.97	181.97	-1.57%	1,088,616
Nov 2, 2026	184.43	190.29	182.15	184.87	184.87	0.14%	629,636
Oct 30, 2026	184.40	188.33	184.00	184.61	184.61	0.62%	486,365
Oct 29, 2026	187.44	189.89	179.07	183.47	183.47	-3.08%	1,011,761
Oct 28, 2026	187.77	190.99	182.51	189.31	189.31	1.57%	946,974
Oct 27, 2026	190.54	192.54	184.62	186.38	186.38	-2.97%	581,834
Oct 26, 2026	198.00	198.45	190.39	192.09	192.09	-2.72%	551,263
Oct 23, 2026	196.28	198.63	194.19	197.46	197.46	-0.34%	644,234
Oct 22, 2026	189.05	198.32	186.95	198.14	198.14	5.65%	475,302
Oct 21, 2026	184.91	188.33	184.74	187.54	187.54	1.31%	375,019
Oct 20, 2026	185.37	187.37	183.32	185.12	185.12	1.01%	485,489
Oct 19, 2026	180.97	183.64	179.04	183.26	183.26	0.69%	482,839
Oct 16, 2026	182.87	183.58	179.81	182.01	182.01	0.57%	635,092
Oct 15, 2026	178.50	182.26	174.45	180.98	180.98	3.66%	515,807
Oct 14, 2026	174.85	176.48	173.87	174.59	174.59	-0.07%	533,054
Oct 13, 2026	173.27	176.14	173.27	174.71	174.71	1.19%	533,527
Oct 12, 2026	173.28	175.34	172.43	172.66	172.66	0.13%	397,150
Oct 9, 2026	175.31	175.31	170.55	172.43	172.43	-1.14%	434,177
Oct 8, 2026	170.54	174.49	168.88	174.41	174.41	2.62%	499,730
Oct 7, 2026	171.35	172.85	169.03	169.96	169.96	-0.89%	521,760
Oct 6, 2026	172.62	172.95	169.68	171.48	171.48	-0.58%	437,583
Oct 5, 2026	169.67	176.03	169.67	172.48	172.48	2.00%	585,989
Oct 2, 2026	168.48	171.84	167.32	169.10	169.10	0.26%	528,329
Oct 1, 2026	170.36	172.85	167.85	168.66	168.66	-0.02%	515,239
Sep 30, 2026	171.14	172.31	166.60	168.70	168.70	-1.61%	742,880
Sep 29, 2026	175.70	177.90	171.01	171.46	171.46	-3.16%	651,895
Sep 28, 2026	177.57	181.21	176.79	177.06	177.06	-0.68%	553,839
Sep 25, 2026	185.10	188.71	177.94	178.28	178.28	-3.86%	679,726
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