WEX Inc. WEX
NYSE · United States · Commercial Services
$171.38+2.68 (+1.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $172.01 | +1.96% | $170.36 | $172.85 | $169.73 | 55.92K |
| 2026-09-30 | $168.70 | -1.61% | $171.14 | $172.31 | $166.60 | 753.80K |
| 2026-09-29 | $171.46 | -3.16% | $175.70 | $177.90 | $171.01 | 658.60K |
| 2026-09-28 | $177.06 | -0.68% | $177.57 | $181.21 | $176.79 | 564.50K |
| 2026-09-25 | $178.28 | -3.86% | $185.10 | $188.71 | $177.94 | 699.10K |
| 2026-09-24 | $185.43 | +0.48% | $185.77 | $186.79 | $182.47 | 413.50K |
| 2026-09-23 | $184.54 | +1.83% | $181.41 | $187.12 | $180.51 | 476.50K |
| 2026-09-22 | $181.23 | -3.25% | $189.07 | $190.17 | $179.68 | 636.00K |
| 2026-09-21 | $187.31 | -3.23% | $193.35 | $194.83 | $186.97 | 497.40K |
| 2026-09-18 | $193.57 | -0.82% | $195.23 | $195.23 | $192.12 | 1.06M |
| 2026-09-17 | $195.18 | -1.01% | $196.23 | $196.90 | $192.89 | 498.20K |
| 2026-09-16 | $197.17 | -1.45% | $198.75 | $200.22 | $194.49 | 569.00K |
| 2026-09-15 | $200.08 | -0.33% | $198.87 | $203.97 | $198.52 | 543.10K |
| 2026-09-14 | $200.75 | +4.82% | $194.73 | $200.80 | $193.97 | 688.40K |
| 2026-09-11 | $191.52 | +0.78% | $190.43 | $192.39 | $190.22 | 377.00K |
| 2026-09-10 | $190.03 | +2.23% | $186.49 | $191.05 | $186.49 | 488.30K |
| 2026-09-09 | $185.89 | -0.77% | $186.68 | $187.58 | $185.39 | 365.80K |
| 2026-09-08 | $187.34 | -3.39% | $191.56 | $191.83 | $185.17 | 408.00K |
| 2026-09-04 | $193.91 | -0.56% | $192.09 | $196.09 | $190.92 | 369.10K |
| 2026-09-03 | $195.00 | +1.12% | $194.53 | $196.79 | $190.26 | 376.60K |
| 2026-09-02 | $192.84 | +2.19% | $188.04 | $193.47 | $186.48 | 433.70K |
| 2026-09-01 | $188.70 | -0.99% | $191.11 | $191.33 | $186.11 | 474.50K |
| 2026-08-31 | $190.58 | -3.42% | $196.47 | $197.09 | $190.17 | 919.90K |
| 2026-08-28 | $197.32 | -0.56% | $198.23 | $201.47 | $195.47 | 980.30K |
| 2026-08-27 | $198.43 | -0.08% | $199.38 | $201.95 | $198.14 | 454.30K |
| 2026-08-26 | $198.58 | -0.57% | $197.93 | $201.09 | $197.79 | 502.90K |
| 2026-08-25 | $199.71 | -1.74% | $202.40 | $203.99 | $199.06 | 419.60K |
| 2026-08-24 | $203.25 | +1.66% | $199.97 | $203.99 | $199.27 | 447.30K |
| 2026-08-21 | $199.93 | +1.05% | $198.01 | $200.55 | $195.91 | 425.00K |
| 2026-08-20 | $197.85 | +1.24% | $195.00 | $200.09 | $194.18 | 474.60K |
| 2026-08-19 | $195.42 | +1.92% | $192.06 | $196.55 | $192.06 | 425.00K |
| 2026-08-18 | $191.73 | +1.51% | $191.16 | $194.85 | $189.92 | 418.80K |
| 2026-08-17 | $188.87 | -1.52% | $190.25 | $192.27 | $188.02 | 428.10K |
| 2026-08-14 | $191.78 | -3.63% | $199.00 | $199.00 | $191.42 | 440.80K |
| 2026-08-13 | $199.01 | +4.71% | $191.58 | $199.69 | $190.78 | 721.40K |
| 2026-08-12 | $190.06 | +0.53% | $186.75 | $192.03 | $186.05 | 525.00K |
| 2026-08-11 | $189.06 | +1.40% | $184.79 | $190.32 | $184.25 | 450.90K |
| 2026-08-10 | $186.45 | +0.66% | $188.29 | $188.65 | $181.87 | 524.30K |
| 2026-08-07 | $185.22 | -2.28% | $190.77 | $191.88 | $184.68 | 498.70K |
| 2026-08-06 | $189.54 | +0.61% | $188.00 | $190.00 | $187.29 | 524.80K |
| 2026-08-05 | $188.40 | -0.42% | $190.00 | $192.37 | $187.60 | 503.60K |
| 2026-08-04 | $189.19 | +1.01% | $184.55 | $189.47 | $182.45 | 1.17M |
| 2026-08-03 | $187.29 | +0.18% | $187.51 | $191.33 | $186.15 | 690.60K |
| 2026-07-31 | $186.96 | +0.30% | $185.19 | $187.42 | $183.32 | 697.80K |
| 2026-07-30 | $186.40 | -1.07% | $184.71 | $187.02 | $182.50 | 994.20K |
| 2026-07-29 | $188.41 | +3.02% | $182.88 | $191.38 | $180.58 | 767.20K |
| 2026-07-28 | $182.88 | +2.75% | $179.76 | $184.53 | $178.69 | 1.55M |
| 2026-07-27 | $177.98 | +1.04% | $175.79 | $179.02 | $172.05 | 1.60M |
| 2026-07-24 | $176.15 | +2.73% | $172.59 | $178.79 | $169.32 | 2.19M |
| 2026-07-23 | $171.47 | +10.14% | $160.21 | $174.07 | $157.00 | 1.57M |
| 2026-07-22 | $155.68 | -3.28% | $162.67 | $163.36 | $152.66 | 1.07M |
| 2026-07-21 | $160.96 | -1.55% | $163.96 | $164.43 | $160.50 | 528.90K |
| 2026-07-20 | $163.49 | -0.49% | $164.34 | $165.00 | $160.59 | 458.80K |
| 2026-07-17 | $164.30 | +0.04% | $164.11 | $166.62 | $162.66 | 457.10K |
| 2026-07-16 | $164.24 | +4.03% | $160.02 | $164.35 | $158.50 | 461.80K |
| 2026-07-15 | $157.88 | +1.80% | $156.73 | $164.00 | $156.73 | 679.20K |
| 2026-07-14 | $155.09 | -3.11% | $157.48 | $160.41 | $154.76 | 603.00K |
| 2026-07-13 | $160.07 | +1.63% | $159.07 | $161.50 | $157.58 | 662.30K |
| 2026-07-10 | $157.50 | +2.39% | $156.19 | $157.52 | $153.74 | 460.30K |
| 2026-07-09 | $153.83 | +3.45% | $147.14 | $154.03 | $146.03 | 395.40K |
| 2026-07-08 | $148.70 | -2.90% | $153.62 | $157.64 | $148.42 | 679.30K |
| 2026-07-07 | $153.14 | +2.32% | $150.00 | $154.38 | $149.57 | 642.80K |
| 2026-07-06 | $149.67 | +2.18% | $145.65 | $149.98 | $143.89 | 510.10K |
| 2026-07-02 | $146.48 | +2.73% | $145.10 | $146.75 | $142.89 | 491.00K |
| 2026-07-01 | $142.59 | +1.06% | $142.80 | $146.59 | $141.52 | 787.70K |
| 2026-06-30 | $141.09 | +3.19% | $136.17 | $141.36 | $133.18 | 852.60K |
| 2026-06-29 | $136.73 | -0.93% | $138.39 | $139.43 | $135.36 | 569.30K |
| 2026-06-26 | $138.01 | +3.70% | $133.28 | $138.20 | $133.11 | 737.10K |
| 2026-06-25 | $133.08 | -1.04% | $134.57 | $136.30 | $131.55 | 551.00K |
| 2026-06-24 | $134.48 | +3.23% | $130.38 | $134.56 | $129.86 | 766.10K |
| 2026-06-23 | $130.27 | +0.17% | $131.65 | $132.98 | $127.92 | 550.50K |
| 2026-06-22 | $130.05 | +1.98% | $126.26 | $130.49 | $126.26 | 616.60K |
| 2026-06-18 | $127.53 | +0.53% | $126.56 | $128.10 | $125.29 | 698.70K |
| 2026-06-17 | $126.86 | -3.36% | $130.08 | $132.61 | $125.63 | 730.00K |
| 2026-06-16 | $131.27 | -0.30% | $132.46 | $134.80 | $128.52 | 1.23M |
| 2026-06-15 | $131.66 | -2.83% | $134.96 | $136.23 | $129.60 | 728.20K |
| 2026-06-12 | $135.50 | -0.63% | $135.84 | $136.76 | $133.93 | 713.30K |
| 2026-06-11 | $136.36 | -0.72% | $136.79 | $138.30 | $133.20 | 648.40K |
| 2026-06-10 | $137.35 | -7.40% | $147.63 | $147.92 | $137.32 | 622.80K |
| 2026-06-09 | $148.32 | +0.52% | $146.86 | $151.14 | $145.70 | 482.10K |
| 2026-06-08 | $147.55 | -0.45% | $147.64 | $150.70 | $144.86 | 458.30K |
| 2026-06-05 | $148.21 | +0.91% | $147.29 | $148.97 | $146.83 | 505.10K |
| 2026-06-04 | $146.87 | +0.69% | $147.15 | $149.02 | $146.27 | 359.30K |
| 2026-06-03 | $145.87 | -1.67% | $147.09 | $148.26 | $143.27 | 526.20K |
| 2026-06-02 | $148.35 | -0.72% | $147.46 | $148.56 | $143.81 | 498.30K |
| 2026-06-01 | $149.42 | +3.08% | $145.77 | $150.78 | $145.08 | 568.90K |
| 2026-05-29 | $144.96 | +0.40% | $143.97 | $146.11 | $143.61 | 392.60K |
| 2026-05-28 | $144.38 | +1.04% | $142.59 | $147.00 | $141.64 | 500.00K |
| 2026-05-27 | $142.90 | -3.45% | $146.11 | $150.99 | $142.79 | 540.30K |
| 2026-05-26 | $148.01 | -1.69% | $148.17 | $149.49 | $145.72 | 533.30K |