Advertisement
U.S. markets close in 2 hours 1 minute

WEX Inc. (WEX)

NYSE - Nasdaq Real Time Price. Currency in USD
237.65+3.77 (+1.61%)
As of 01:50PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024234.60238.43234.30237.65237.6568,977
Mar 27, 2024238.12238.12231.89233.88233.88242,500
Mar 26, 2024235.39237.52233.98236.41236.41260,600
Mar 25, 2024233.46235.43232.93234.35234.35105,800
Mar 22, 2024236.17236.50233.68233.86233.86131,800
Mar 21, 2024236.87239.18236.10236.78236.78150,700
Mar 20, 2024235.00236.16232.90235.99235.99149,700
Mar 19, 2024233.24235.24232.69234.74234.74186,300
Mar 18, 2024232.23234.44230.50233.28233.28180,100
Mar 15, 2024231.33235.57231.33232.20232.20407,500
Mar 14, 2024233.88235.25232.30233.95233.95182,700
Mar 13, 2024232.79235.58232.56233.39233.39189,300
Mar 12, 2024231.57234.07230.43232.57232.57254,200
Mar 11, 2024228.02230.74226.59230.47230.47283,000
Mar 08, 2024229.60232.76228.59228.84228.84270,200
Mar 07, 2024227.29229.78226.14229.09229.09354,400
Mar 06, 2024225.99228.79224.87225.65225.65336,600
Mar 05, 2024220.51225.28220.51223.94223.94388,700
Mar 04, 2024221.29224.50221.29221.98221.98260,500
Mar 01, 2024220.38222.38219.28220.12220.12277,300
Feb 29, 2024219.59220.98218.51219.73219.73346,500
Feb 28, 2024219.41220.87218.16218.33218.33252,200
Feb 27, 2024221.43221.85219.25220.43220.43190,600
Feb 26, 2024221.02224.17221.02221.43221.43195,800
Feb 23, 2024221.08223.14219.63222.12222.12183,400
Feb 22, 2024222.44223.12219.61220.31220.31228,100
Feb 21, 2024219.70221.52218.95221.04221.04300,800
Feb 20, 2024218.49220.75217.38220.40220.40283,300
Feb 16, 2024224.61224.61220.93221.28221.28313,600
Feb 15, 2024218.90224.25217.44224.14224.14429,500
Feb 14, 2024212.95216.05211.99215.77215.77302,300
Feb 13, 2024206.58212.64204.83210.94210.94390,800
Feb 12, 2024211.73211.74208.38210.35210.35399,800
Feb 09, 2024207.07213.14207.07212.14212.14505,200
Feb 08, 2024202.38213.61201.37207.03207.031,041,800
Feb 07, 2024200.00204.08197.38202.38202.38531,700
Feb 06, 2024198.28200.16192.09199.47199.47660,700
Feb 05, 2024205.16205.16198.75198.79198.79578,500
Feb 02, 2024204.35209.75204.35207.25207.25215,900
Feb 01, 2024205.25206.67203.03206.30206.30277,200
Jan 31, 2024209.69210.95204.22204.39204.39210,300
Jan 30, 2024208.34210.77208.26209.59209.59367,500
Jan 29, 2024206.30209.83206.30209.69209.69276,200
Jan 26, 2024206.73208.31205.90207.18207.18227,900
Jan 25, 2024205.00206.54204.29206.38206.38202,800
Jan 24, 2024204.00204.47201.00203.67203.67329,400
Jan 23, 2024204.69205.45201.61202.56202.56314,000
Jan 22, 2024203.00205.87201.86203.93203.93318,000
Jan 19, 2024198.87201.89197.66201.55201.55256,600
Jan 18, 2024197.36198.63194.89198.03198.03314,100
Jan 17, 2024195.46197.17194.00196.07196.07435,100
Jan 16, 2024196.19198.49195.52198.38198.38205,000
Jan 12, 2024199.88200.38197.34198.02198.02244,700
Jan 11, 2024198.15198.82196.55198.31198.31267,200
Jan 10, 2024198.90199.75196.31197.87197.87270,700
Jan 09, 2024198.57199.92197.90198.57198.57225,100
Jan 08, 2024198.34200.16196.77199.79199.79335,700
Jan 05, 2024196.84200.79196.44197.91197.91365,200
Jan 04, 2024193.91196.91193.12196.56196.56613,600
Jan 03, 2024193.17195.99191.45194.40194.40350,700
Jan 02, 2024193.68195.59193.61195.37195.37263,900
Dec 29, 2023195.98197.66194.40194.55194.55222,500
Dec 28, 2023195.71197.81195.71196.49196.49114,300
Dec 27, 2023195.83197.67193.87196.45196.45147,600
Dec 26, 2023195.07196.23194.31195.38195.38112,400
Dec 22, 2023194.34196.35194.03194.73194.73148,200
Dec 21, 2023190.91194.62189.44194.13194.13344,100
Dec 20, 2023192.61195.25189.82189.91189.91366,500
Dec 19, 2023191.63194.57190.93193.16193.16308,600
Dec 18, 2023189.62190.92187.47190.27190.27220,900
Dec 15, 2023189.05191.69187.42188.52188.52607,700
Dec 14, 2023185.58190.25185.58189.87189.87475,900
Dec 13, 2023179.04183.63178.42183.55183.55200,000
Dec 12, 2023180.77181.97178.16178.94178.94209,200
Dec 11, 2023180.38183.14180.06180.85180.85236,200
Dec 08, 2023177.53180.85176.14180.43180.43484,900
Dec 07, 2023177.44178.56176.40177.57177.57198,100
Dec 06, 2023183.41183.41176.72177.21177.21282,100
Dec 05, 2023180.12180.85178.60180.10180.10257,300
Dec 04, 2023180.67183.98180.28181.03181.03262,500
Dec 01, 2023176.68182.02176.68181.87181.87230,900
Nov 30, 2023175.60177.81174.97176.58176.58553,400
Nov 29, 2023176.77179.24175.02175.31175.31289,100
Nov 28, 2023174.76176.70173.30175.68175.68218,600
Nov 27, 2023174.69175.34173.10174.84174.84262,500
Nov 24, 2023173.68176.23173.66175.48175.48166,300
Nov 22, 2023173.79175.48173.05173.58173.58309,200
Nov 21, 2023174.66175.41173.24173.38173.38309,900
Nov 20, 2023175.01175.93174.26175.21175.21298,500
Nov 17, 2023174.39175.69173.31174.38174.38355,300
Nov 16, 2023177.53177.82170.95172.72172.72520,000
Nov 15, 2023175.45180.44175.29178.37178.37258,300
Nov 14, 2023175.13177.70172.26175.43175.43266,600
Nov 13, 2023171.01172.66170.39171.68171.68192,500
Nov 10, 2023170.03171.71168.72171.65171.65335,200
Nov 09, 2023172.12172.12168.17169.05169.05388,400
Nov 08, 2023171.55173.17169.89171.63171.63416,400
Nov 07, 2023171.99174.45171.57172.42172.42339,400
Nov 06, 2023176.11177.12171.96172.73172.73305,100
Nov 03, 2023174.87177.71174.87175.31175.31372,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...