WEX Inc. (WEX)
NYSE: WEX
· Real-Time Price · USD
174.28
-0.85 (-0.49%)
At close: Aug 15, 2025, 9:53 AM
WEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 174.64 | 175.97 | 172.98 | 175.13 | 175.13 | -0.64% | 300,582 |
| Aug 13, 2025 | 171.31 | 176.50 | 170.90 | 176.26 | 176.26 | 3.21% | 384,832 |
| Aug 12, 2025 | 168.30 | 171.20 | 166.98 | 170.78 | 170.78 | 2.20% | 318,309 |
| Aug 11, 2025 | 168.30 | 169.89 | 165.49 | 167.11 | 167.11 | -0.68% | 283,800 |
| Aug 8, 2025 | 170.16 | 171.07 | 167.52 | 168.26 | 168.26 | -0.92% | 349,000 |
| Aug 7, 2025 | 173.43 | 173.43 | 167.99 | 169.82 | 169.82 | -1.24% | 426,501 |
| Aug 6, 2025 | 172.17 | 172.24 | 168.92 | 171.95 | 171.95 | 0.88% | 407,600 |
| Aug 5, 2025 | 169.21 | 171.41 | 165.03 | 170.45 | 170.45 | 1.04% | 463,200 |
| Aug 4, 2025 | 167.28 | 169.29 | 165.11 | 168.69 | 168.69 | 1.39% | 271,000 |
| Aug 1, 2025 | 167.96 | 167.96 | 163.03 | 166.37 | 166.37 | -1.95% | 384,100 |
| Jul 31, 2025 | 170.64 | 172.65 | 168.67 | 169.68 | 169.68 | -1.20% | 468,342 |
| Jul 30, 2025 | 174.44 | 174.74 | 170.36 | 171.74 | 171.74 | -1.33% | 464,614 |
| Jul 29, 2025 | 174.97 | 177.37 | 171.31 | 174.06 | 174.06 | -1.07% | 713,725 |
| Jul 28, 2025 | 175.83 | 176.91 | 173.62 | 175.95 | 175.95 | 0.19% | 558,025 |
| Jul 25, 2025 | 173.67 | 177.11 | 169.66 | 175.62 | 175.62 | 0.87% | 745,200 |
| Jul 24, 2025 | 170.63 | 180.71 | 165.08 | 174.10 | 174.10 | 6.55% | 1,421,699 |
| Jul 23, 2025 | 162.27 | 164.38 | 160.26 | 163.40 | 163.40 | 1.69% | 695,026 |
| Jul 22, 2025 | 155.05 | 161.88 | 154.64 | 160.68 | 160.68 | 4.22% | 730,282 |
| Jul 21, 2025 | 154.66 | 156.69 | 152.76 | 154.18 | 154.18 | 0.68% | 400,041 |
| Jul 18, 2025 | 154.12 | 155.29 | 152.38 | 153.14 | 153.14 | -0.27% | 404,700 |