WEX Inc. - WEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	139.62	142.11	142.11	142.46	139.08	427,400
June 09, 2025	139.72	139	139	139.98	136.87	493,645
June 06, 2025	139.16	138.58	138.58	139.74	136.62	452,841
June 05, 2025	138	136.44	136.44	138.24	135.4	482,773
June 04, 2025	136.63	138.28	138.28	139.25	136.11	695,900
June 03, 2025	135.62	136.62	136.62	137.47	133.45	545,515
June 02, 2025	132.69	131.63	131.63	132.86	128.91	326,655
May 30, 2025	134.3	132.93	132.93	134.3	131.6	400,032
May 29, 2025	137.43	134.45	134.45	137.43	133.54	361,202
May 28, 2025	137.81	136.57	136.57	137.89	135.68	305,404
May 27, 2025	136.21	137.32	137.32	137.92	134.84	371,500
May 23, 2025	133.57	133.34	133.34	135.13	132.8	399,752
May 22, 2025	132.27	137.28	137.28	138.4	132.27	664,725
May 21, 2025	135.2	133	133	136.48	132.88	578,688
May 20, 2025	136.78	137.13	137.13	138.43	135.03	362,300
May 19, 2025	137.42	137.66	137.66	139.14	137.31	312,415
May 16, 2025	138.06	139.41	139.41	139.76	136.4	375,700
May 15, 2025	136	137.25	137.25	138	135.31	635,902
May 14, 2025	136.91	137.56	137.56	138.87	135.44	599,629
May 13, 2025	135.61	138.13	138.13	139.68	135.19	634,700
May 12, 2025	131.73	135.19	135.19	137.87	131.41	474,127
May 09, 2025	127.41	126.91	126.91	128.73	126.63	408,028
May 08, 2025	122.22	126.72	126.72	127.39	122.22	467,600
May 07, 2025	123.18	121.22	121.22	124.08	120.03	528,130
May 06, 2025	122.18	122.34	122.34	123.61	121.26	507,236
May 05, 2025	123.56	123.61	123.61	126.33	122.12	487,340
May 02, 2025	124.6	124.46	124.46	126.16	122.53	633,303
May 01, 2025	130.53	121.44	121.44	131.86	121.27	978,924
April 30, 2025	129.35	130.37	130.37	130.95	126.54	800,800
April 29, 2025	131.38	131.75	131.75	132.64	130.21	447,171
April 28, 2025	130.78	130.47	130.47	134.34	128.95	570,500
April 25, 2025	128.84	129.91	129.91	130.79	127.51	502,580
April 24, 2025	127.29	130.06	130.06	130.35	125.55	420,925
April 23, 2025	127.98	126.5	126.5	131.48	125.27	549,007
April 22, 2025	122.22	124.02	124.02	124.75	121.68	662,100
April 21, 2025	121.4	120.47	120.47	122.35	118.67	660,846
April 17, 2025	121.77	123.21	123.21	125.16	121.59	535,365
April 16, 2025	126.91	122.6	122.6	127.56	121.36	617,825
April 15, 2025	128.15	127.24	127.24	129.68	125.74	380,717
April 14, 2025	128.78	127.68	127.68	129.82	125.01	641,552
April 11, 2025	124.7	125.96	125.96	127.32	120.59	804,135
April 10, 2025	128.54	124.37	124.37	129.67	121.7	1.1M
April 09, 2025	111.22	133.05	133.05	134.21	110.45	1.68M
April 08, 2025	122.62	113.47	113.47	124.49	111.97	1.41M
April 07, 2025	121.79	120.16	120.16	128.96	117	1.7M
April 04, 2025	137.47	126.92	126.92	137.47	124.3	2.08M

WEX Inc. (WEX) NYSE