WEX Inc. - WEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	158.01	160.56	160.56	160.93	157.43	221,400
September 25, 2025	160.26	158.06	158.06	160.26	157.5	203,471
September 24, 2025	159.53	161.42	161.42	162.23	159.53	348,300
September 23, 2025	164.7	159.08	159.08	166.43	157.48	443,002
September 22, 2025	162.03	163.92	163.92	164.3	160.96	517,903
September 19, 2025	169.02	163.44	163.44	169.02	161.79	909,700
September 18, 2025	169.62	168.33	168.33	170.51	167.97	397,429
September 17, 2025	172.79	167.35	167.35	174.7	166.85	547,527
September 16, 2025	171.25	171.96	171.96	172.45	169.5	260,258
September 15, 2025	170.91	171.69	171.69	172.75	170.61	300,526
September 12, 2025	175.89	169.73	169.73	175.99	169.63	258,800
September 11, 2025	169.32	176.16	176.16	176.95	169.32	319,700
September 10, 2025	171.75	169.57	169.57	173.26	168.72	303,143
September 09, 2025	172.5	172.64	172.64	173.63	171.36	259,889
September 08, 2025	171.66	172.48	172.48	173.34	169.18	277,432
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

WEX Inc. (WEX) NYSE