Skip to main content
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
152.46
+3.36 (2.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.63154.50149.77152.46152.462.25%797,569
Apr 27, 2026150.66154.36147.78149.10149.10-0.90%659,104
Apr 24, 2026154.45157.69150.14150.45150.45-2.78%855,758
Apr 23, 2026176.53176.55151.13154.76154.76-16.31%2,078,710
Apr 22, 2026178.23186.86177.86184.93184.934.17%1,105,965
Apr 21, 2026177.45178.62175.47177.53177.530.23%548,622
Apr 20, 2026173.69179.50173.69177.13177.132.09%631,660
Apr 17, 2026175.08177.89168.01173.50173.50-1.14%564,588
Apr 16, 2026172.21176.08170.92175.50175.502.36%405,658
Apr 15, 2026170.20174.01169.72171.45171.452.06%368,110
Apr 14, 2026166.96170.30166.35167.99167.991.24%461,034
Apr 13, 2026159.43166.13158.91165.94165.944.17%350,582
Apr 10, 2026158.67159.79157.40159.29159.29-0.13%327,659
Apr 9, 2026159.55159.67153.50159.50159.500.75%397,175
Apr 8, 2026158.20159.77153.17158.32158.320.34%576,824
Apr 7, 2026156.90159.78155.76157.78157.780.43%362,838
Apr 6, 2026154.73158.85147.84157.10157.101.56%276,048
Apr 2, 2026150.21158.17148.09154.69154.692.88%458,957
Apr 1, 2026152.71155.01147.66150.36150.36-1.75%561,076
Mar 31, 2026155.62157.22147.33153.04153.04-0.22%558,344
Mar 30, 2026149.18155.72149.18153.38153.383.95%428,139
Mar 27, 2026153.41153.94147.38147.55147.55-4.87%289,417
Mar 26, 2026150.25155.24150.25155.10155.102.50%323,530
Mar 25, 2026156.71158.32148.94151.32151.32-2.61%306,627
Mar 24, 2026154.95158.16153.84155.37155.37-0.35%418,028
Mar 23, 2026158.51159.15155.38155.91155.91-0.62%619,887
Mar 20, 2026150.14157.02148.18156.89156.893.43%840,316
Mar 19, 2026147.66153.17147.66151.69151.691.87%490,659
Mar 18, 2026150.50152.76147.85148.90148.90-2.38%378,605
Mar 17, 2026157.82160.52152.50152.53152.53-2.72%430,858
Mar 16, 2026160.73161.64156.57156.79156.79-1.98%330,242
Mar 13, 2026160.66161.60157.72159.95159.95-0.24%434,161
Mar 12, 2026158.95166.27157.93160.33160.33-0.09%530,300
Mar 11, 2026159.29163.12156.47160.47160.471.07%359,586
Mar 10, 2026160.73161.50152.24158.77158.77-1.98%427,546
Mar 9, 2026165.62167.44161.60161.98161.98-3.05%679,922
Mar 6, 2026164.19167.54159.13167.07167.070.58%611,784
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