WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
153.80
+2.52 (1.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
WEX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.87 | 155.14 | 150.55 | 153.80 | 153.80 | 1.67% | 260,691 |
| Dec 4, 2025 | 149.53 | 151.81 | 148.05 | 151.28 | 151.28 | 1.28% | 415,438 |
| Dec 3, 2025 | 147.06 | 149.67 | 146.09 | 149.37 | 149.37 | 1.91% | 384,771 |
| Dec 2, 2025 | 147.25 | 150.00 | 142.86 | 146.57 | 146.57 | 0.06% | 460,053 |
| Dec 1, 2025 | 147.14 | 151.23 | 145.44 | 146.48 | 146.48 | -1.27% | 760,941 |
| Nov 28, 2025 | 149.20 | 149.80 | 147.21 | 148.36 | 148.36 | -0.20% | 148,227 |
| Nov 26, 2025 | 148.62 | 150.81 | 148.19 | 148.66 | 148.66 | -0.64% | 300,611 |
| Nov 25, 2025 | 147.37 | 149.74 | 145.23 | 149.62 | 149.62 | 2.03% | 349,473 |
| Nov 24, 2025 | 144.82 | 147.73 | 143.89 | 146.65 | 146.65 | 0.41% | 314,755 |
| Nov 21, 2025 | 140.43 | 147.47 | 140.41 | 146.05 | 146.05 | 4.43% | 411,987 |
| Nov 20, 2025 | 139.88 | 144.81 | 139.19 | 139.86 | 139.86 | 0.56% | 426,627 |
| Nov 19, 2025 | 136.42 | 139.40 | 135.85 | 139.08 | 139.08 | 1.84% | 385,275 |
| Nov 18, 2025 | 138.47 | 138.85 | 133.65 | 136.57 | 136.57 | 0.12% | 477,440 |
| Nov 17, 2025 | 136.85 | 138.89 | 134.63 | 136.40 | 136.40 | -0.37% | 693,049 |
| Nov 14, 2025 | 140.50 | 140.59 | 136.10 | 136.91 | 136.91 | -2.82% | 758,075 |
| Nov 13, 2025 | 143.90 | 145.66 | 140.19 | 140.89 | 140.89 | -2.33% | 574,767 |
| Nov 12, 2025 | 147.75 | 149.91 | 143.13 | 144.25 | 144.25 | -2.42% | 548,636 |
| Nov 11, 2025 | 147.72 | 149.30 | 146.23 | 147.83 | 147.83 | 0.78% | 470,349 |
| Nov 10, 2025 | 146.38 | 147.74 | 143.91 | 146.68 | 146.68 | 0.69% | 335,513 |
| Nov 7, 2025 | 144.00 | 146.50 | 143.67 | 145.68 | 145.68 | 0.59% | 434,324 |
| Nov 6, 2025 | 150.00 | 150.84 | 144.54 | 144.82 | 144.82 | -2.50% | 449,661 |
| Nov 5, 2025 | 148.10 | 149.02 | 145.77 | 148.54 | 148.54 | 0.34% | 323,012 |
| Nov 4, 2025 | 149.87 | 150.33 | 145.88 | 148.03 | 148.03 | -1.78% | 311,287 |
| Nov 3, 2025 | 145.52 | 152.02 | 143.34 | 150.71 | 150.71 | 3.31% | 890,968 |
| Oct 31, 2025 | 148.85 | 150.29 | 142.19 | 145.88 | 145.88 | -3.73% | 602,463 |
| Oct 30, 2025 | 162.72 | 162.72 | 150.61 | 151.54 | 151.54 | -1.64% | 707,706 |
| Oct 29, 2025 | 157.29 | 159.82 | 153.70 | 154.06 | 154.06 | -3.00% | 588,810 |
| Oct 28, 2025 | 161.00 | 163.28 | 157.61 | 158.82 | 158.82 | -1.30% | 350,626 |
| Oct 27, 2025 | 161.44 | 163.51 | 160.68 | 160.92 | 160.92 | 0.65% | 312,734 |
| Oct 24, 2025 | 161.89 | 162.50 | 159.00 | 159.88 | 159.88 | -0.11% | 243,388 |
| Oct 23, 2025 | 156.60 | 160.50 | 156.40 | 160.06 | 160.06 | 2.74% | 290,946 |
| Oct 22, 2025 | 158.71 | 159.90 | 155.53 | 155.79 | 155.79 | 0.50% | 389,208 |
| Oct 21, 2025 | 152.70 | 156.37 | 152.70 | 155.01 | 155.01 | 1.37% | 213,794 |
| Oct 20, 2025 | 151.37 | 153.86 | 150.94 | 152.91 | 152.91 | 1.59% | 271,239 |
| Oct 17, 2025 | 147.63 | 150.93 | 146.74 | 150.51 | 150.51 | 1.94% | 410,564 |
| Oct 16, 2025 | 149.82 | 151.59 | 146.80 | 147.64 | 147.64 | -1.55% | 526,163 |
| Oct 15, 2025 | 152.61 | 153.41 | 149.01 | 149.96 | 149.96 | -1.50% | 246,919 |
| Oct 14, 2025 | 147.53 | 153.88 | 147.35 | 152.24 | 152.24 | 1.09% | 286,016 |
| Oct 13, 2025 | 153.05 | 153.77 | 150.24 | 150.60 | 150.60 | 0.23% | 187,080 |
| Oct 10, 2025 | 155.89 | 157.82 | 149.58 | 150.25 | 150.25 | -4.17% | 323,838 |
| Oct 9, 2025 | 159.69 | 160.85 | 155.73 | 156.78 | 156.78 | -1.45% | 264,174 |
| Oct 8, 2025 | 158.53 | 159.31 | 157.09 | 159.09 | 159.09 | 1.08% | 326,387 |
| Oct 7, 2025 | 159.36 | 160.77 | 157.36 | 157.39 | 157.39 | -0.64% | 182,149 |
| Oct 6, 2025 | 159.52 | 160.66 | 158.20 | 158.40 | 158.40 | -0.78% | 244,655 |
| Oct 3, 2025 | 159.63 | 161.95 | 159.00 | 159.65 | 159.65 | 0.45% | 260,186 |
| Oct 2, 2025 | 159.42 | 160.98 | 157.26 | 158.93 | 158.93 | -0.43% | 233,691 |
| Oct 1, 2025 | 156.93 | 161.01 | 156.93 | 159.62 | 159.62 | 1.33% | 343,309 |
| Sep 30, 2025 | 159.65 | 159.76 | 156.09 | 157.53 | 157.53 | -1.81% | 213,357 |
| Sep 29, 2025 | 162.03 | 162.03 | 159.61 | 160.44 | 160.44 | -0.07% | 186,773 |
| 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% | 348,285 |
| 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% | 909,669 |
| 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% | 260,258 |
| 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% | 258,775 |
| Sep 11, 2025 | 169.32 | 176.95 | 169.32 | 176.16 | 176.16 | 3.89% | 319,699 |
| 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% | 259,889 |
| 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% | 314,952 |
| Aug 29, 2025 | 170.75 | 172.24 | 169.74 | 171.35 | 171.35 | 0.53% | 387,052 |
| Aug 28, 2025 | 173.18 | 173.18 | 170.35 | 170.45 | 170.45 | -1.45% | 245,919 |
| Aug 27, 2025 | 170.63 | 173.61 | 170.63 | 172.96 | 172.96 | 0.97% | 326,445 |
| Aug 26, 2025 | 170.81 | 172.70 | 170.81 | 171.29 | 171.29 | 0.27% | 391,619 |
| Aug 25, 2025 | 172.78 | 172.78 | 170.40 | 170.83 | 170.83 | -1.18% | 311,767 |
| Aug 22, 2025 | 171.24 | 174.68 | 170.25 | 172.87 | 172.87 | 1.92% | 299,895 |
| Aug 21, 2025 | 168.45 | 169.65 | 166.93 | 169.61 | 169.61 | 0.33% | 294,609 |
| Aug 20, 2025 | 171.38 | 171.38 | 167.43 | 169.05 | 169.05 | -1.23% | 565,618 |
| Aug 19, 2025 | 173.13 | 174.28 | 170.44 | 171.15 | 171.15 | -0.89% | 344,325 |
| Aug 18, 2025 | 174.25 | 174.48 | 171.55 | 172.68 | 172.68 | -0.97% | 297,442 |
| Aug 15, 2025 | 175.35 | 177.00 | 173.54 | 174.38 | 174.38 | -0.43% | 347,356 |
| Aug 14, 2025 | 174.64 | 175.97 | 172.98 | 175.13 | 175.13 | -0.64% | 312,438 |
| 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% | 283,766 |
| Aug 8, 2025 | 170.16 | 171.07 | 167.52 | 168.26 | 168.26 | -0.92% | 348,993 |
| 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% | 407,557 |
| Aug 5, 2025 | 169.21 | 171.41 | 165.03 | 170.45 | 170.45 | 1.04% | 463,173 |
| Aug 4, 2025 | 167.28 | 169.29 | 165.11 | 168.69 | 168.69 | 1.39% | 270,971 |
| Aug 1, 2025 | 167.96 | 167.96 | 163.03 | 166.37 | 166.37 | -1.95% | 384,082 |
| 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% | 745,194 |
| 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 | 155.30 | 152.38 | 153.14 | 153.14 | -0.27% | 404,661 |
| Jul 17, 2025 | 150.24 | 154.76 | 150.24 | 153.55 | 153.55 | 1.72% | 315,467 |