WEX Inc. (WEX)
NYSE: WEX
· Real-Time Price · USD
160.49
2.43 (1.54%)
At close: Sep 26, 2025, 3:59 PM
160.56
0.04%
After-hours: Sep 26, 2025, 06:27 PM EDT
WEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 158.01 | 160.93 | 157.43 | 160.56 | 160.56 | 1.58% | 221,381 |
| Sep 25, 2025 | 160.26 | 160.26 | 157.50 | 158.06 | 158.06 | -2.08% | 205,717 |
| Sep 24, 2025 | 159.53 | 162.23 | 159.53 | 161.42 | 161.42 | 1.47% | 348,300 |
| Sep 23, 2025 | 164.70 | 166.43 | 157.48 | 159.08 | 159.08 | -2.95% | 443,002 |
| Sep 22, 2025 | 162.03 | 164.30 | 160.96 | 163.92 | 163.92 | 0.29% | 517,903 |
| Sep 19, 2025 | 169.02 | 169.02 | 161.79 | 163.44 | 163.44 | -2.91% | 909,700 |
| Sep 18, 2025 | 169.62 | 170.51 | 167.97 | 168.33 | 168.33 | 0.59% | 397,429 |
| Sep 17, 2025 | 172.79 | 174.70 | 166.85 | 167.35 | 167.35 | -2.68% | 547,527 |
| Sep 16, 2025 | 171.25 | 172.45 | 169.50 | 171.96 | 171.96 | 0.16% | 260,300 |
| Sep 15, 2025 | 170.91 | 172.75 | 170.61 | 171.69 | 171.69 | 1.15% | 300,526 |
| Sep 12, 2025 | 175.89 | 175.99 | 169.63 | 169.73 | 169.73 | -3.65% | 258,800 |
| Sep 11, 2025 | 169.32 | 176.95 | 169.32 | 176.16 | 176.16 | 3.89% | 319,700 |
| Sep 10, 2025 | 171.75 | 173.26 | 168.72 | 169.57 | 169.57 | -1.78% | 303,143 |
| Sep 9, 2025 | 172.50 | 173.63 | 171.36 | 172.64 | 172.64 | 0.09% | 259,900 |
| Sep 8, 2025 | 171.66 | 173.34 | 169.18 | 172.48 | 172.48 | 0.75% | 277,432 |
| Sep 5, 2025 | 172.85 | 175.03 | 169.49 | 171.19 | 171.19 | -1.25% | 328,816 |
| Sep 4, 2025 | 167.46 | 173.44 | 165.54 | 173.36 | 173.36 | 3.70% | 397,028 |
| Sep 3, 2025 | 167.50 | 168.94 | 166.17 | 167.17 | 167.17 | -1.15% | 304,613 |
| Sep 2, 2025 | 169.69 | 170.40 | 167.37 | 169.12 | 169.12 | -1.30% | 315,000 |
| Aug 29, 2025 | 170.75 | 172.24 | 169.74 | 171.35 | 171.35 | 0.53% | 387,100 |