Skip to main content
WEX Inc. (WEX)
NYSE: WEX · Real-Time Price · USD
153.80
+2.52 (1.67%)
Dec 5, 2025, 4:00 PM EST - Market closed

WEX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025150.87155.14150.55153.80153.801.67%260,691
Dec 4, 2025149.53151.81148.05151.28151.281.28%415,438
Dec 3, 2025147.06149.67146.09149.37149.371.91%384,771
Dec 2, 2025147.25150.00142.86146.57146.570.06%460,053
Dec 1, 2025147.14151.23145.44146.48146.48-1.27%760,941
Nov 28, 2025149.20149.80147.21148.36148.36-0.20%148,227
Nov 26, 2025148.62150.81148.19148.66148.66-0.64%300,611
Nov 25, 2025147.37149.74145.23149.62149.622.03%349,473
Nov 24, 2025144.82147.73143.89146.65146.650.41%314,755
Nov 21, 2025140.43147.47140.41146.05146.054.43%411,987
Nov 20, 2025139.88144.81139.19139.86139.860.56%426,627
Nov 19, 2025136.42139.40135.85139.08139.081.84%385,275
Nov 18, 2025138.47138.85133.65136.57136.570.12%477,440
Nov 17, 2025136.85138.89134.63136.40136.40-0.37%693,049
Nov 14, 2025140.50140.59136.10136.91136.91-2.82%758,075
Nov 13, 2025143.90145.66140.19140.89140.89-2.33%574,767
Nov 12, 2025147.75149.91143.13144.25144.25-2.42%548,636
Nov 11, 2025147.72149.30146.23147.83147.830.78%470,349
Nov 10, 2025146.38147.74143.91146.68146.680.69%335,513
Nov 7, 2025144.00146.50143.67145.68145.680.59%434,324
Nov 6, 2025150.00150.84144.54144.82144.82-2.50%449,661
Nov 5, 2025148.10149.02145.77148.54148.540.34%323,012
Nov 4, 2025149.87150.33145.88148.03148.03-1.78%311,287
Nov 3, 2025145.52152.02143.34150.71150.713.31%890,968
Oct 31, 2025148.85150.29142.19145.88145.88-3.73%602,463
Oct 30, 2025162.72162.72150.61151.54151.54-1.64%707,706
Oct 29, 2025157.29159.82153.70154.06154.06-3.00%588,810
Oct 28, 2025161.00163.28157.61158.82158.82-1.30%350,626
Oct 27, 2025161.44163.51160.68160.92160.920.65%312,734
Oct 24, 2025161.89162.50159.00159.88159.88-0.11%243,388
Oct 23, 2025156.60160.50156.40160.06160.062.74%290,946
Oct 22, 2025158.71159.90155.53155.79155.790.50%389,208
Oct 21, 2025152.70156.37152.70155.01155.011.37%213,794
Oct 20, 2025151.37153.86150.94152.91152.911.59%271,239
Oct 17, 2025147.63150.93146.74150.51150.511.94%410,564
Oct 16, 2025149.82151.59146.80147.64147.64-1.55%526,163
Oct 15, 2025152.61153.41149.01149.96149.96-1.50%246,919
Oct 14, 2025147.53153.88147.35152.24152.241.09%286,016
Oct 13, 2025153.05153.77150.24150.60150.600.23%187,080
Oct 10, 2025155.89157.82149.58150.25150.25-4.17%323,838
Oct 9, 2025159.69160.85155.73156.78156.78-1.45%264,174
Oct 8, 2025158.53159.31157.09159.09159.091.08%326,387
Oct 7, 2025159.36160.77157.36157.39157.39-0.64%182,149
Oct 6, 2025159.52160.66158.20158.40158.40-0.78%244,655
Oct 3, 2025159.63161.95159.00159.65159.650.45%260,186
Oct 2, 2025159.42160.98157.26158.93158.93-0.43%233,691
Oct 1, 2025156.93161.01156.93159.62159.621.33%343,309
Sep 30, 2025159.65159.76156.09157.53157.53-1.81%213,357
Sep 29, 2025162.03162.03159.61160.44160.44-0.07%186,773
Sep 26, 2025158.01160.93157.43160.56160.561.58%221,381