WEX Inc. - WEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144	145.68	145.68	146.5	143.67	433,200
November 06, 2025	150	144.82	144.82	150.84	144.54	449,700
November 05, 2025	148.1	148.54	148.54	149.02	145.77	322,999
November 04, 2025	149.87	148.03	148.03	150.44	145.88	311,282
November 03, 2025	145.52	150.71	150.71	152.02	143.34	891,000
October 31, 2025	148.85	145.88	145.88	150.29	142.19	602,500
October 30, 2025	162.72	151.54	151.54	162.72	150.61	707,706
October 29, 2025	157.29	154.06	154.06	159.82	153.7	588,481
October 28, 2025	161	158.82	158.82	163.28	157.61	350,626
October 27, 2025	161.44	160.92	160.92	163.51	160.68	312,734
October 24, 2025	161.89	159.88	159.88	162.5	159	243,388
October 23, 2025	156.6	160.06	160.06	160.5	156.4	290,946
October 22, 2025	158.71	155.79	155.79	159.9	155.53	389,208
October 21, 2025	152.7	155.01	155.01	156.37	152.7	213,678
October 20, 2025	151.37	152.91	152.91	153.85	150.94	271,239
October 17, 2025	147.63	150.51	150.51	150.91	146.74	410,564
October 16, 2025	149.82	147.64	147.64	151.59	146.8	506,535
October 15, 2025	152.61	149.96	149.96	153.41	149.01	246,905
October 14, 2025	147.53	152.24	152.24	153.88	147.35	286,016
October 13, 2025	153.05	150.6	150.6	153.77	150.24	187,100
October 10, 2025	155.89	150.25	150.31	157.82	149.58	320,110
October 09, 2025	159.69	156.78	156.78	160.85	155.73	264,200
October 08, 2025	158.53	159.09	159.09	159.31	157.09	326,400
October 07, 2025	159.36	157.39	157.39	160.77	157.36	182,149
October 06, 2025	159.52	158.4	158.4	160.66	158.2	244,700
October 03, 2025	159.63	159.65	159.65	161.95	159	260,186
October 02, 2025	159.42	158.93	158.93	160.98	157.26	233,700
October 01, 2025	156.93	159.62	159.6	161.01	156.93	320,765
September 30, 2025	159.65	157.53	157.53	159.76	156.09	213,357
September 29, 2025	162.03	160.44	160.44	162.03	159.61	186,800
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

WEX Inc. (WEX) NYSE