WEX Inc. - WEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	172.85	171.19	171.19	175.03	169.49	328,816
September 04, 2025	167.46	173.36	173.36	173.44	165.54	397,028
September 03, 2025	167.5	167.17	167.17	168.94	166.17	304,613
September 02, 2025	169.69	169.12	169.12	170.4	167.37	315,000
August 29, 2025	170.75	171.35	171.35	172.24	169.74	387,100
August 28, 2025	173.18	170.45	170.45	173.18	170.36	245,919
August 27, 2025	170.63	172.96	172.96	173.61	170.63	326,445
August 26, 2025	170.81	171.29	171.29	172.7	170.81	391,619
August 25, 2025	172.78	170.83	170.83	172.78	170.4	311,800
August 22, 2025	171.24	172.87	172.87	174.68	170.25	299,900
August 21, 2025	168.45	169.61	169.61	169.65	166.93	294,609
August 20, 2025	171.38	169.05	169.05	171.38	167.43	565,618
August 19, 2025	173.13	171.15	171.15	174.28	170.44	344,321
August 18, 2025	174.25	172.68	172.68	174.48	171.55	297,442
August 15, 2025	175.35	174.38	174.38	177	173.54	347,400
August 14, 2025	174.64	175.13	175.13	175.97	172.98	312,438
August 13, 2025	171.31	176.26	176.26	176.5	170.9	384,832
August 12, 2025	168.3	170.78	170.78	171.2	166.98	318,309
August 11, 2025	168.3	167.11	167.11	169.89	165.49	283,800
August 08, 2025	170.16	168.26	168.26	171.07	167.52	349,000
August 07, 2025	173.43	169.82	169.82	173.43	167.99	426,501
August 06, 2025	172.17	171.95	171.95	172.24	168.92	407,600
August 05, 2025	169.21	170.45	170.45	171.41	165.03	463,200
August 04, 2025	167.28	168.69	168.69	169.29	165.11	271,000
August 01, 2025	167.96	166.37	166.37	167.96	163.03	384,100
July 31, 2025	170.64	169.68	169.68	172.65	168.67	468,342
July 30, 2025	174.44	171.74	171.74	174.74	170.36	464,614
July 29, 2025	174.97	174.06	174.06	177.37	171.31	713,724
July 28, 2025	175.83	175.95	175.95	176.91	173.62	558,025
July 25, 2025	173.67	175.62	175.62	177.06	169.66	656,109
July 24, 2025	170.63	174.1	174.1	180.66	165.55	1.42M
July 23, 2025	162.27	163.4	163.4	164.38	160.26	695,026
July 22, 2025	155.05	160.68	160.68	161.88	154.64	730,282
July 21, 2025	154.66	154.18	154.18	156.69	152.76	400,041
July 18, 2025	154.12	153.14	153.14	155.29	152.38	404,661
July 17, 2025	150.24	153.55	153.55	154.76	150.24	315,500
July 16, 2025	149.72	150.95	150.95	151.7	146.98	348,004
July 15, 2025	151.82	149.2	149.2	151.82	149.2	288,045
July 14, 2025	151.18	151.44	151.44	152.94	148.39	266,400
July 11, 2025	153.02	150.64	150.64	153.02	150.41	332,900
July 10, 2025	151.64	154.19	154.19	155.39	151.13	257,703
July 09, 2025	152.03	151.1	151.1	153.49	150.62	289,840
July 08, 2025	150.5	152.54	152.54	154.54	149.36	334,439
July 07, 2025	150.49	149.53	149.53	152.28	148.36	722,269
July 03, 2025	152.24	151.23	151.23	153.43	150.59	210,700
July 02, 2025	150.28	151.72	151.72	152.2	149.78	399,808
July 01, 2025	145.59	150.59	150.59	152.09	145.59	398,526
June 30, 2025	147.63	146.89	146.89	147.63	144.57	386,227
June 27, 2025	150	146.88	146.88	151.32	145.49	1.03M
June 26, 2025	145.93	149.39	149.39	149.61	144.96	535,995
June 25, 2025	144.54	144.66	144.66	145	141.33	552,741
June 24, 2025	143.06	144.49	144.49	144.69	142.94	491,239
June 23, 2025	140.79	141.56	141.56	143.66	138.84	545,730
June 20, 2025	140.53	140.73	140.73	141.41	139.39	382,069
June 18, 2025	142.43	139.21	139.21	143.62	138.08	833,500
June 17, 2025	141.88	142.34	142.34	144.27	141.68	627,537
June 16, 2025	139.13	143.39	143.39	145.64	138.84	618,430
June 13, 2025	137.75	137.65	137.65	140.87	136.93	866,700
June 12, 2025	137.95	140.03	140.03	140.91	137.11	462,700
June 11, 2025	142.5	140.61	140.61	144.34	139.36	381,689

WEX Inc. (WEX) NYSE