WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	145.27	146.75	142.26	145.39	-	-1.25%	91,922
May 5, 2026	152.73	154.00	144.94	147.23	147.23	-4.51%	455,663
May 4, 2026	151.67	155.14	150.78	154.18	154.18	2.01%	539,472
May 1, 2026	151.77	153.55	148.97	151.14	151.14	0.54%	467,075
Apr 30, 2026	153.03	153.51	147.52	150.33	150.33	-2.80%	648,835
Apr 29, 2026	152.21	156.95	151.70	154.66	154.66	1.44%	502,166
Apr 28, 2026	151.63	154.50	149.77	152.46	152.46	2.25%	797,569
Apr 27, 2026	150.66	154.36	147.78	149.10	149.10	-0.90%	659,104
Apr 24, 2026	154.45	157.69	150.14	150.45	150.45	-2.78%	855,758
Apr 23, 2026	176.53	176.55	151.13	154.76	154.76	-16.31%	2,078,710
Apr 22, 2026	178.23	186.86	177.86	184.93	184.93	4.17%	1,105,965
Apr 21, 2026	177.45	178.62	175.47	177.53	177.53	0.23%	548,622
Apr 20, 2026	173.69	179.50	173.69	177.13	177.13	2.09%	631,660
Apr 17, 2026	175.08	177.89	168.01	173.50	173.50	-1.14%	564,588
Apr 16, 2026	172.21	176.08	170.92	175.50	175.50	2.36%	405,658
Apr 15, 2026	170.20	174.01	169.72	171.45	171.45	2.06%	368,110
Apr 14, 2026	166.96	170.30	166.35	167.99	167.99	1.24%	461,034
Apr 13, 2026	159.43	166.13	158.91	165.94	165.94	4.17%	350,582
Apr 10, 2026	158.67	159.79	157.40	159.29	159.29	-0.13%	327,659
Apr 9, 2026	159.55	159.67	153.50	159.50	159.50	0.75%	397,175
Apr 8, 2026	158.20	159.77	153.17	158.32	158.32	0.34%	576,824
Apr 7, 2026	156.90	159.78	155.76	157.78	157.78	0.43%	362,838
Apr 6, 2026	154.73	158.85	147.84	157.10	157.10	1.56%	276,048
Apr 2, 2026	150.21	158.17	148.09	154.69	154.69	2.88%	458,957
Apr 1, 2026	152.71	155.01	147.66	150.36	150.36	-1.75%	561,076
Mar 31, 2026	155.62	157.22	147.33	153.04	153.04	-0.22%	558,344
Mar 30, 2026	149.18	155.72	149.18	153.38	153.38	3.95%	428,139
Mar 27, 2026	153.41	153.94	147.38	147.55	147.55	-4.87%	289,417
Mar 26, 2026	150.25	155.24	150.25	155.10	155.10	2.50%	323,530
Mar 25, 2026	156.71	158.32	148.94	151.32	151.32	-2.61%	306,627
Mar 24, 2026	154.95	158.16	153.84	155.37	155.37	-0.35%	418,028
Mar 23, 2026	158.51	159.15	155.38	155.91	155.91	-0.62%	619,887
Mar 20, 2026	150.14	157.02	148.18	156.89	156.89	3.43%	840,316
Mar 19, 2026	147.66	153.17	147.66	151.69	151.69	1.87%	490,659
Mar 18, 2026	150.50	152.76	147.85	148.90	148.90	-2.38%	378,605
Mar 17, 2026	157.82	160.52	152.50	152.53	152.53	-2.72%	430,858
Mar 16, 2026	160.73	161.64	156.57	156.79	156.79	-1.98%	330,242
Mar 13, 2026	160.66	161.60	157.72	159.95	159.95	-0.24%	434,161
Mar 12, 2026	158.95	166.27	157.93	160.33	160.33	-0.09%	530,300
Mar 11, 2026	159.29	163.12	156.47	160.47	160.47	1.07%	359,586
Mar 10, 2026	160.73	161.50	152.24	158.77	158.77	-1.98%	427,546
Mar 9, 2026	165.62	167.44	161.60	161.98	161.98	-3.05%	679,922
Mar 6, 2026	164.19	167.54	159.13	167.07	167.07	0.58%	611,784
Mar 5, 2026	162.72	167.00	161.94	166.10	166.10	0.79%	456,463
Mar 4, 2026	164.36	165.59	161.76	164.79	164.79	0.68%	366,418
Mar 3, 2026	154.24	163.78	153.45	163.68	163.68	3.59%	545,634
Mar 2, 2026	147.50	158.17	147.21	158.00	158.00	5.91%	723,118
Feb 27, 2026	148.26	149.51	144.49	149.19	149.19	-1.39%	386,514
Feb 26, 2026	150.76	153.84	148.99	151.29	151.29	0.84%	357,557
Feb 25, 2026	150.54	150.55	148.21	150.03	150.03	-0.05%	428,130