WEX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	133.28	138.20	133.11	138.01	138.01	3.70%	728,923
Jun 25, 2026	134.57	136.30	131.55	133.08	133.08	-1.04%	550,973
Jun 24, 2026	130.38	134.56	129.86	134.48	134.48	3.23%	766,147
Jun 23, 2026	131.65	132.98	127.92	130.27	130.27	0.17%	550,151
Jun 22, 2026	126.26	130.49	126.26	130.05	130.05	1.98%	616,628
Jun 18, 2026	126.56	128.10	125.29	127.53	127.53	0.53%	682,495
Jun 17, 2026	130.08	132.61	125.63	126.86	126.86	-3.36%	730,031
Jun 16, 2026	132.46	134.80	128.52	131.27	131.27	-0.30%	1,234,769
Jun 15, 2026	134.96	136.23	129.60	131.66	131.66	-2.83%	723,820
Jun 12, 2026	135.84	136.76	133.93	135.50	135.50	-0.63%	713,346
Jun 11, 2026	136.79	138.30	133.20	136.36	136.36	-0.72%	648,341
Jun 10, 2026	147.63	147.92	137.32	137.35	137.35	-7.40%	621,746
Jun 9, 2026	146.86	151.14	145.70	148.32	148.32	0.52%	482,109
Jun 8, 2026	147.64	150.70	144.86	147.55	147.55	-0.45%	458,343
Jun 5, 2026	147.29	148.97	146.83	148.21	148.21	0.91%	505,071
Jun 4, 2026	147.15	149.02	146.27	146.87	146.87	0.69%	359,314
Jun 3, 2026	147.09	148.26	143.27	145.87	145.87	-1.67%	526,243
Jun 2, 2026	147.46	148.56	143.81	148.35	148.35	-0.72%	498,326
Jun 1, 2026	145.77	150.78	145.08	149.42	149.42	3.08%	568,874
May 29, 2026	143.97	146.11	143.61	144.96	144.96	0.40%	389,588
May 28, 2026	142.59	147.00	141.64	144.38	144.38	1.04%	499,985
May 27, 2026	146.11	150.99	142.79	142.90	142.90	-3.45%	540,301
May 26, 2026	148.17	149.49	145.72	148.01	148.01	-1.69%	528,390
May 22, 2026	149.58	151.00	148.10	150.56	150.56	0.90%	370,103
May 21, 2026	146.40	149.76	143.35	149.21	149.21	3.45%	540,429
May 20, 2026	140.71	145.82	138.37	144.24	144.24	2.24%	485,899
May 19, 2026	144.49	144.49	139.50	141.08	141.08	-1.07%	559,901
May 18, 2026	141.01	145.25	140.03	142.60	142.60	0.83%	602,827
May 15, 2026	139.37	143.08	138.36	141.42	141.42	5.52%	681,800
May 14, 2026	136.93	138.33	133.59	134.02	134.02	-1.30%	443,159
May 13, 2026	134.99	136.22	132.35	135.79	135.79	0.01%	774,948
May 12, 2026	141.13	142.17	135.52	135.78	135.78	-3.36%	662,120
May 11, 2026	141.46	142.90	138.31	140.50	140.50	-0.80%	500,689
May 8, 2026	142.95	144.39	137.96	141.64	141.64	-1.82%	682,866
May 7, 2026	144.60	146.69	143.13	144.26	144.26	0.18%	556,940
May 6, 2026	145.27	146.75	141.80	144.00	144.00	-2.19%	671,778
May 5, 2026	152.73	154.00	144.94	147.23	147.23	-4.51%	455,705
May 4, 2026	151.67	155.14	150.78	154.18	154.18	2.01%	539,506
May 1, 2026	151.77	153.55	148.97	151.14	151.14	0.54%	467,202
Apr 30, 2026	153.03	153.51	147.52	150.33	150.33	-2.80%	648,873
Apr 29, 2026	152.21	156.95	151.70	154.66	154.66	1.44%	502,168
Apr 28, 2026	151.63	154.50	149.77	152.46	152.46	2.25%	797,572
Apr 27, 2026	150.66	154.36	147.78	149.10	149.10	-0.90%	659,121
Apr 24, 2026	154.45	157.69	150.14	150.45	150.45	-2.78%	874,567
Apr 23, 2026	176.53	176.55	151.13	154.76	154.76	-16.31%	2,079,500
Apr 22, 2026	178.23	186.86	177.86	184.93	184.93	4.17%	1,108,140
Apr 21, 2026	177.45	178.62	175.47	177.53	177.53	0.23%	548,827
Apr 20, 2026	173.69	179.50	173.69	177.13	177.13	2.09%	631,660
Apr 17, 2026	175.08	177.89	168.01	173.50	173.50	-1.14%	564,797
Apr 16, 2026	172.21	176.08	170.92	175.50	175.50	2.36%	405,658
Apr 15, 2026	170.20	174.01	169.72	171.45	171.45	2.06%	368,111
Apr 14, 2026	166.96	170.30	166.35	167.99	167.99	1.24%	461,405
Apr 13, 2026	159.43	166.13	158.91	165.94	165.94	4.17%	350,586
Apr 10, 2026	158.67	159.79	157.40	159.29	159.29	-0.13%	327,684
Apr 9, 2026	159.55	159.67	153.50	159.50	159.50	0.75%	397,191
Apr 8, 2026	158.20	159.77	153.17	158.32	158.32	0.34%	576,824
Apr 7, 2026	156.90	159.78	155.76	157.78	157.78	0.43%	362,998
Apr 6, 2026	154.73	158.85	147.84	157.10	157.10	1.56%	276,048
Apr 2, 2026	150.21	158.17	148.09	154.69	154.69	2.88%	458,959
Apr 1, 2026	152.71	155.01	147.66	150.36	150.36	-1.75%	561,076
Mar 31, 2026	155.62	157.22	147.33	153.04	153.04	-0.22%	558,344
Mar 30, 2026	149.18	155.72	149.18	153.38	153.38	3.95%	428,141
Mar 27, 2026	153.41	153.94	147.38	147.55	147.55	-4.87%	291,721
Mar 26, 2026	150.25	155.24	150.25	155.10	155.10	2.50%	323,539
Mar 25, 2026	156.71	158.32	148.94	151.32	151.32	-2.61%	306,627
Mar 24, 2026	154.95	158.16	153.84	155.37	155.37	-0.35%	418,042
Mar 23, 2026	158.51	159.15	155.38	155.91	155.91	-0.62%	619,904
Mar 20, 2026	150.14	157.02	148.18	156.89	156.89	3.43%	845,881
Mar 19, 2026	147.66	153.17	147.66	151.69	151.69	1.87%	498,670
Mar 18, 2026	150.50	152.76	147.85	148.90	148.90	-2.38%	378,605
Mar 17, 2026	157.82	160.52	152.50	152.53	152.53	-2.72%	430,858
Mar 16, 2026	160.73	161.64	156.57	156.79	156.79	-1.98%	330,246
Mar 13, 2026	160.66	161.60	157.72	159.95	159.95	-0.24%	434,298
Mar 12, 2026	158.95	166.27	157.93	160.33	160.33	-0.09%	530,320
Mar 11, 2026	159.29	163.12	156.47	160.47	160.47	1.07%	359,686
Mar 10, 2026	160.73	161.50	152.24	158.77	158.77	-1.98%	427,556
Mar 9, 2026	165.62	167.44	161.60	161.98	161.98	-3.05%	681,309
Mar 6, 2026	164.19	167.54	159.13	167.07	167.07	0.58%	611,784
Mar 5, 2026	162.72	167.00	161.94	166.10	166.10	0.79%	456,463
Mar 4, 2026	164.36	165.59	161.76	164.79	164.79	0.68%	366,484
Mar 3, 2026	154.24	163.78	153.45	163.68	163.68	3.59%	545,634
Mar 2, 2026	147.50	158.17	147.21	158.00	158.00	5.91%	723,191
Feb 27, 2026	148.26	149.51	144.49	149.19	149.19	-1.39%	386,514
Feb 26, 2026	150.76	153.84	148.99	151.29	151.29	0.84%	357,620
Feb 25, 2026	150.54	150.55	148.21	150.03	150.03	-0.05%	428,130
Feb 24, 2026	149.91	152.52	149.27	150.10	150.10	-1.04%	424,731
Feb 23, 2026	156.78	157.83	149.50	151.67	151.67	-3.62%	410,493
Feb 20, 2026	154.00	157.66	153.90	157.37	157.37	1.71%	197,001
Feb 19, 2026	156.50	156.50	153.13	154.72	154.72	-2.69%	279,049
Feb 18, 2026	155.27	160.61	154.26	158.99	158.99	3.32%	394,271
Feb 17, 2026	157.94	159.39	152.39	153.88	153.88	-2.40%	389,910
Feb 13, 2026	153.01	158.41	151.00	157.67	157.67	3.29%	381,442
Feb 12, 2026	165.74	166.12	152.20	152.65	152.65	-7.86%	510,308
Feb 11, 2026	166.00	167.61	163.12	165.67	165.67	-0.20%	418,243
Feb 10, 2026	162.61	166.21	161.60	166.00	166.00	2.19%	459,182
Feb 9, 2026	159.38	164.60	157.84	162.44	162.44	2.20%	744,888
Feb 6, 2026	148.13	160.46	148.13	158.95	158.95	7.01%	966,904
Feb 5, 2026	145.08	150.59	141.84	148.54	148.54	-0.25%	1,530,057
Feb 4, 2026	144.09	155.13	143.58	148.91	148.91	3.21%	1,437,339
Feb 3, 2026	151.49	151.49	143.76	144.28	144.28	-5.78%	581,738