Skip to main content
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
165.69
-0.41 (-0.25%)
Mar 6, 2026, 3:39 PM EST - Market open

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.19165.82159.13165.64--0.28%165,771
Mar 5, 2026162.72167.00161.94166.10166.100.79%456,463
Mar 4, 2026164.36165.59161.76164.79164.790.68%366,418
Mar 3, 2026154.24163.78153.45163.68163.683.59%545,634
Mar 2, 2026147.50158.17147.21158.00158.005.91%723,118
Feb 27, 2026148.26149.51144.49149.19149.19-1.39%386,514
Feb 26, 2026150.76153.84148.99151.29151.290.84%357,557
Feb 25, 2026150.54150.55148.21150.03150.03-0.05%428,130
Feb 24, 2026149.91152.52149.27150.10150.10-1.04%424,718
Feb 23, 2026156.78157.83149.50151.67151.67-3.62%410,493
Feb 20, 2026154.00157.66153.90157.37157.371.71%197,001
Feb 19, 2026156.50156.50153.13154.72154.72-2.69%279,049
Feb 18, 2026155.27160.61154.26158.99158.993.32%394,271
Feb 17, 2026157.94159.39152.39153.88153.88-2.40%389,910
Feb 13, 2026153.01158.41151.00157.67157.673.29%367,466
Feb 12, 2026165.74166.12152.20152.65152.65-7.86%485,912
Feb 11, 2026166.00167.61163.12165.67165.67-0.20%416,644
Feb 10, 2026162.61166.21161.60166.00166.002.19%453,363
Feb 9, 2026159.38164.60157.84162.44162.442.20%735,432
Feb 6, 2026148.13160.46148.13158.95158.957.01%966,874
Feb 5, 2026145.08150.59141.84148.54148.54-0.25%1,515,431
Feb 4, 2026144.09155.13143.58148.91148.913.21%1,429,116
Feb 3, 2026151.49151.49143.76144.28144.28-5.78%577,951
Feb 2, 2026149.50155.67148.48153.13153.13-0.50%637,035
Jan 30, 2026156.51157.60150.64153.90153.90-2.37%421,295
Jan 29, 2026156.34158.19154.68157.63157.631.91%319,546
Jan 28, 2026155.54157.70153.70154.68154.68-1.29%222,920
Jan 27, 2026158.30158.30154.13156.70156.70-1.41%255,645
Jan 26, 2026159.27160.58158.03158.94158.94-0.64%182,210
Jan 23, 2026161.26163.07158.17159.97159.97-1.16%277,923
Jan 22, 2026158.66161.98158.60161.85161.852.58%250,671
Jan 21, 2026154.38159.60154.04157.78157.783.91%224,303
Jan 20, 2026155.26158.19151.73151.84151.84-3.71%268,109
Jan 16, 2026159.94160.97157.10157.69157.69-1.79%248,788
Jan 15, 2026161.91161.91159.41160.57160.57-0.48%656,266
Jan 14, 2026159.00164.01158.55161.35161.351.46%439,190
Jan 13, 2026161.18161.30158.00159.03159.03-1.12%347,174
Jan 12, 2026159.00163.57157.47160.83160.83-0.65%549,316
Jan 9, 2026159.20162.70158.29161.88161.881.83%369,455
Jan 8, 2026153.14159.36153.14158.97158.973.40%338,696
Jan 7, 2026152.72154.80150.38153.74153.741.29%341,807
Jan 6, 2026151.21152.63149.33151.78151.78-0.28%405,545
Jan 5, 2026147.85154.50147.85152.20152.202.57%421,018
Jan 2, 2026149.54150.30146.87148.39148.39-0.40%295,972
Dec 31, 2025150.70151.80148.51148.98148.98-1.53%284,006
Dec 30, 2025152.23152.81151.01151.29151.29-0.99%207,279
Dec 29, 2025153.29154.41152.17152.81152.81-0.20%218,084
Dec 26, 2025152.40153.51151.12153.12153.120.27%141,618
Dec 24, 2025152.00153.99151.31152.71152.710.37%110,933
Dec 23, 2025153.70154.28151.54152.14152.14-1.09%269,374
Dec 22, 2025151.01155.40151.01153.81153.811.93%328,876
Dec 19, 2025150.26151.56149.03150.90150.900.29%389,600
Dec 18, 2025151.40152.88150.25150.47150.470.29%279,592
Dec 17, 2025152.34154.82149.93150.03150.03-1.65%363,231
Dec 16, 2025150.99152.80150.19152.55152.550.99%379,547
Dec 15, 2025154.52154.58150.92151.05151.05-1.78%400,869
Dec 12, 2025155.09156.05152.77153.78153.78-0.59%274,275
Dec 11, 2025154.97157.23152.83154.69154.690.04%343,982
Dec 10, 2025150.00156.15150.00154.63154.633.06%285,380
Dec 9, 2025150.77153.12149.95150.04150.04-0.90%242,032
Dec 8, 2025153.31154.74150.79151.40151.40-1.56%350,460
Dec 5, 2025150.87155.14150.55153.80153.801.67%267,800
Dec 4, 2025149.53151.81148.05151.28151.281.28%415,438
Dec 3, 2025147.06149.67146.09149.37149.371.91%384,771
Dec 2, 2025147.25150.00142.86146.57146.570.06%460,053
Dec 1, 2025147.14151.23145.44146.48146.48-1.27%760,941
Nov 28, 2025149.20149.80147.21148.36148.36-0.20%148,227
Nov 26, 2025148.62150.81148.19148.66148.66-0.64%300,611
Nov 25, 2025147.37149.74145.23149.62149.622.03%349,473
Nov 24, 2025144.82147.73143.89146.65146.650.41%314,755
Nov 21, 2025140.43147.47140.41146.05146.054.43%411,987
Nov 20, 2025139.88144.81139.19139.86139.860.56%426,627
Nov 19, 2025136.42139.40135.85139.08139.081.84%385,275
Nov 18, 2025138.47138.85133.65136.57136.570.12%477,440
Nov 17, 2025136.85138.89134.63136.40136.40-0.37%693,049
Nov 14, 2025140.50140.59136.10136.91136.91-2.82%758,075
Nov 13, 2025143.90145.66140.19140.89140.89-2.33%574,767
Nov 12, 2025147.75149.91143.13144.25144.25-2.42%548,636
Nov 11, 2025147.72149.30146.23147.83147.830.78%470,349
Nov 10, 2025146.38147.74143.91146.68146.680.69%335,513
Nov 7, 2025144.00146.50143.67145.68145.680.59%434,324
Nov 6, 2025150.00150.84144.54144.82144.82-2.50%449,661
Nov 5, 2025148.10149.02145.77148.54148.540.34%323,012
Nov 4, 2025149.87150.33145.88148.03148.03-1.78%311,287
Nov 3, 2025145.52152.02143.34150.71150.713.31%890,968
Oct 31, 2025148.85150.29142.19145.88145.88-3.73%602,463
Oct 30, 2025162.72162.72150.61151.54151.54-1.64%707,706
Oct 29, 2025157.29159.82153.70154.06154.06-3.00%588,810
Oct 28, 2025161.00163.28157.61158.82158.82-1.30%350,626
Oct 27, 2025161.44163.51160.68160.92160.920.65%312,734
Oct 24, 2025161.89162.50159.00159.88159.88-0.11%243,388
Oct 23, 2025156.60160.50156.40160.06160.062.74%290,946
Oct 22, 2025158.71159.90155.53155.79155.790.50%389,208
Oct 21, 2025152.70156.37152.70155.01155.011.37%213,794
Oct 20, 2025151.37153.86150.94152.91152.911.59%271,239
Oct 17, 2025147.63150.93146.74150.51150.511.94%410,564
Oct 16, 2025149.82151.59146.80147.64147.64-1.55%526,163
Oct 15, 2025152.61153.41149.01149.96149.96-1.50%246,919
Oct 14, 2025147.53153.88147.35152.24152.241.09%286,016
Oct 13, 2025153.05153.77150.24150.60150.600.23%187,080