NYSE : WEX
WEX Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 184.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WEX Inc. (WEX) closed at 184.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 184.4 | 188.33 | 184 | 184.61 | 486,364 | +0.62% |
| 2026-10-29 | 187.44 | 189.89 | 179.07 | 183.47 | 1,011,761 | -3.08% |
| 2026-10-28 | 187.77 | 190.99 | 182.51 | 189.31 | 946,974 | +1.57% |
| 2026-10-27 | 190.54 | 192.543 | 184.62 | 186.38 | 581,834 | -2.97% |
| 2026-10-26 | 198 | 198.45 | 190.39 | 192.09 | 551,263 | -2.72% |
| 2026-10-23 | 196.28 | 198.63 | 194.19 | 197.46 | 644,234 | -0.34% |
| 2026-10-22 | 189.05 | 198.315 | 186.95 | 198.14 | 475,302 | +5.65% |
| 2026-10-21 | 184.91 | 188.33 | 184.74 | 187.54 | 375,019 | +1.31% |
| 2026-10-20 | 185.37 | 187.37 | 183.32 | 185.12 | 485,489 | +1.01% |
| 2026-10-19 | 180.97 | 183.64 | 179.04 | 183.26 | 482,839 | +0.69% |
| 2026-10-16 | 182.87 | 183.58 | 179.81 | 182.01 | 635,092 | +0.57% |
| 2026-10-15 | 178.5 | 182.26 | 174.45 | 180.98 | 515,807 | +3.66% |
| 2026-10-14 | 174.85 | 176.48 | 173.865 | 174.59 | 533,054 | -0.07% |
| 2026-10-13 | 173.27 | 176.14 | 173.27 | 174.71 | 533,527 | +1.19% |
| 2026-10-12 | 173.28 | 175.34 | 172.43 | 172.66 | 397,150 | +0.13% |
| 2026-10-09 | 175.31 | 175.31 | 170.545 | 172.43 | 434,177 | -1.14% |
| 2026-10-08 | 170.54 | 174.49 | 168.88 | 174.41 | 499,730 | +2.62% |
| 2026-10-07 | 171.35 | 172.85 | 169.03 | 169.96 | 521,760 | -0.89% |
| 2026-10-06 | 172.62 | 172.95 | 169.684 | 171.48 | 437,583 | -0.58% |
| 2026-10-05 | 169.67 | 176.03 | 169.67 | 172.48 | 585,989 | +2.00% |
| 2026-10-02 | 168.48 | 171.84 | 167.32 | 169.1 | 528,329 | +0.26% |
| 2026-10-01 | 170.36 | 172.85 | 167.85 | 168.66 | 515,239 | -0.02% |
| 2026-09-30 | 171.14 | 172.31 | 166.6 | 168.7 | 742,880 | -1.61% |
| 2026-09-29 | 175.7 | 177.9 | 171.01 | 171.46 | 651,895 | -3.16% |
| 2026-09-28 | 177.57 | 181.21 | 176.79 | 177.06 | 553,839 | -0.68% |
| 2026-09-25 | 185.1 | 188.705 | 177.935 | 178.28 | 679,726 | -3.86% |
| 2026-09-24 | 185.77 | 186.79 | 182.47 | 185.43 | 383,229 | +0.48% |
| 2026-09-23 | 181.41 | 187.12 | 180.51 | 184.54 | 457,437 | +1.83% |
| 2026-09-22 | 189.07 | 190.17 | 179.68 | 181.23 | 601,109 | -3.25% |
| 2026-09-21 | 193.35 | 194.825 | 186.97 | 187.31 | 455,409 | -3.23% |
| 2026-09-18 | 195.23 | 195.23 | 192.115 | 193.57 | 981,412 | -0.82% |
| 2026-09-17 | 196.23 | 196.895 | 192.885 | 195.18 | 356,961 | -1.01% |
| 2026-09-16 | 198.75 | 200.22 | 194.49 | 197.17 | 557,378 | -1.45% |
| 2026-09-15 | 198.87 | 203.97 | 198.52 | 200.08 | 530,308 | -0.33% |
| 2026-09-14 | 194.73 | 200.8 | 193.97 | 200.75 | 663,882 | +4.82% |
| 2026-09-11 | 190.43 | 192.393 | 190.22 | 191.52 | 363,370 | +0.78% |
| 2026-09-10 | 186.49 | 191.05 | 186.49 | 190.03 | 467,482 | +2.23% |
| 2026-09-09 | 186.68 | 187.58 | 185.39 | 185.89 | 364,302 | -0.77% |
| 2026-09-08 | 191.56 | 191.83 | 185.17 | 187.34 | 342,322 | -3.39% |
| 2026-09-04 | 192.09 | 196.09 | 190.92 | 193.91 | 295,782 | -0.56% |
| 2026-09-03 | 194.53 | 196.785 | 190.26 | 195 | 376,624 | +1.12% |
| 2026-09-02 | 188.04 | 193.47 | 186.483 | 192.84 | 433,705 | +2.19% |
| 2026-09-01 | 191.11 | 191.33 | 186.11 | 188.7 | 474,515 | -0.99% |
| 2026-08-31 | 196.47 | 197.09 | 190.17 | 190.58 | 919,849 | -3.42% |
| 2026-08-28 | 198.23 | 201.465 | 195.47 | 197.32 | 980,275 | -0.56% |
| 2026-08-27 | 199.38 | 201.95 | 198.14 | 198.43 | 454,290 | -0.08% |
| 2026-08-26 | 197.93 | 201.085 | 197.79 | 198.58 | 502,854 | -0.57% |
| 2026-08-25 | 202.4 | 203.99 | 199.06 | 199.71 | 419,536 | -1.74% |
| 2026-08-24 | 199.97 | 203.99 | 199.265 | 203.25 | 447,278 | +1.66% |
| 2026-08-21 | 198.01 | 200.548 | 195.91 | 199.93 | 425,009 | +1.05% |
| 2026-08-20 | 195 | 200.088 | 194.18 | 197.85 | 474,359 | +1.24% |
| 2026-08-19 | 192.06 | 196.55 | 192.06 | 195.42 | 424,956 | +1.92% |
| 2026-08-18 | 191.16 | 194.85 | 189.92 | 191.73 | 418,812 | +1.51% |
| 2026-08-17 | 190.25 | 192.27 | 188.016 | 188.87 | 419,460 | -1.52% |
| 2026-08-14 | 199 | 199 | 191.42 | 191.78 | 440,829 | -3.63% |
| 2026-08-13 | 191.58 | 199.69 | 190.78 | 199.01 | 721,394 | +4.71% |
| 2026-08-12 | 186.75 | 192.03 | 186.05 | 190.06 | 524,931 | +0.53% |
| 2026-08-11 | 184.79 | 190.32 | 184.245 | 189.06 | 450,882 | +1.40% |
| 2026-08-10 | 188.29 | 188.65 | 181.87 | 186.45 | 520,139 | +0.66% |
| 2026-08-07 | 190.77 | 191.88 | 184.68 | 185.22 | 498,736 | -2.28% |
| 2026-08-06 | 188 | 190 | 187.285 | 189.54 | 518,120 | +0.61% |
| 2026-08-05 | 190 | 192.371 | 187.6 | 188.4 | 503,548 | -0.42% |
| 2026-08-04 | 184.55 | 189.47 | 182.45 | 189.19 | 852,883 | +1.01% |
| 2026-08-03 | 187.51 | 191.33 | 186.145 | 187.29 | 653,306 | +0.18% |
| 2026-07-31 | 185.19 | 187.42 | 183.32 | 186.96 | 546,331 | +0.30% |
| 2026-07-30 | 184.71 | 187.02 | 182.5 | 186.4 | 775,307 | -1.07% |
| 2026-07-29 | 182.88 | 191.38 | 180.58 | 188.41 | 760,025 | +3.02% |
| 2026-07-28 | 179.76 | 184.53 | 178.685 | 182.88 | 1,209,602 | +2.75% |
| 2026-07-27 | 175.79 | 179.02 | 172.05 | 177.98 | 1,601,509 | +1.04% |
| 2026-07-24 | 172.59 | 178.79 | 169.32 | 176.15 | 2,186,842 | +2.73% |
| 2026-07-23 | 160.21 | 174.07 | 157 | 171.47 | 1,573,457 | +10.14% |
| 2026-07-22 | 162.67 | 163.36 | 152.66 | 155.68 | 1,065,773 | -3.28% |
| 2026-07-21 | 163.96 | 164.43 | 160.498 | 160.96 | 525,599 | -1.55% |
| 2026-07-20 | 164.34 | 165 | 160.585 | 163.49 | 457,789 | -0.49% |
| 2026-07-17 | 164.11 | 166.62 | 162.663 | 164.3 | 455,192 | +0.04% |
| 2026-07-16 | 160.02 | 164.35 | 158.495 | 164.24 | 458,529 | +4.03% |
| 2026-07-15 | 156.73 | 164 | 156.73 | 157.88 | 679,178 | +1.80% |
| 2026-07-14 | 157.48 | 160.41 | 154.76 | 155.09 | 598,571 | -3.11% |
| 2026-07-13 | 159.07 | 161.5 | 157.58 | 160.07 | 661,636 | +1.63% |
| 2026-07-10 | 156.19 | 157.52 | 153.74 | 157.5 | 459,295 | +2.39% |
| 2026-07-09 | 147.14 | 154.03 | 146.03 | 153.83 | 395,405 | +3.45% |
| 2026-07-08 | 153.62 | 157.64 | 148.42 | 148.7 | 679,310 | -2.90% |
| 2026-07-07 | 150 | 154.38 | 149.57 | 153.14 | 642,826 | +2.32% |
| 2026-07-06 | 145.65 | 149.98 | 143.89 | 149.67 | 508,389 | +2.18% |
| 2026-07-02 | 145.1 | 146.75 | 142.885 | 146.48 | 490,973 | +2.73% |
| 2026-07-01 | 142.8 | 146.588 | 141.515 | 142.59 | 787,713 | +1.06% |
| 2026-06-30 | 136.17 | 141.36 | 133.18 | 141.09 | 852,601 | +3.19% |
| 2026-06-29 | 138.39 | 139.43 | 135.36 | 136.73 | 569,332 | -0.93% |
| 2026-06-26 | 133.28 | 138.2 | 133.11 | 138.01 | 728,923 | +3.70% |
| 2026-06-25 | 134.57 | 136.3 | 131.55 | 133.08 | 550,973 | -1.04% |
| 2026-06-24 | 130.38 | 134.56 | 129.86 | 134.48 | 766,147 | +3.23% |
| 2026-06-23 | 131.65 | 132.98 | 127.915 | 130.27 | 550,151 | +0.17% |
| 2026-06-22 | 126.26 | 130.49 | 126.26 | 130.05 | 616,628 | +1.98% |
| 2026-06-18 | 126.56 | 128.1 | 125.29 | 127.53 | 682,495 | +0.53% |
| 2026-06-17 | 130.08 | 132.61 | 125.63 | 126.86 | 730,031 | -3.36% |
| 2026-06-16 | 132.46 | 134.8 | 128.52 | 131.27 | 1,234,769 | -0.30% |
| 2026-06-15 | 134.96 | 136.23 | 129.595 | 131.66 | 723,820 | -2.83% |
| 2026-06-12 | 135.84 | 136.755 | 133.925 | 135.5 | 713,346 | -0.63% |
| 2026-06-11 | 136.79 | 138.3 | 133.2 | 136.36 | 648,341 | -0.72% |
| 2026-06-10 | 147.63 | 147.92 | 137.32 | 137.35 | 621,746 | -7.40% |
| 2026-06-09 | 146.86 | 151.14 | 145.7 | 148.32 | 482,109 | +0.52% |
| 2026-06-08 | 147.64 | 150.695 | 144.86 | 147.55 | 458,343 | -0.45% |
| 2026-06-05 | 147.29 | 148.97 | 146.83 | 148.21 | 505,071 | +0.91% |
| 2026-06-04 | 147.15 | 149.015 | 146.27 | 146.87 | 359,314 | +0.69% |
| 2026-06-03 | 147.09 | 148.255 | 143.265 | 145.87 | 526,243 | -1.67% |
| 2026-06-02 | 147.46 | 148.56 | 143.81 | 148.35 | 498,326 | -0.72% |
| 2026-06-01 | 145.77 | 150.775 | 145.08 | 149.42 | 568,874 | +3.08% |
| 2026-05-29 | 143.97 | 146.107 | 143.61 | 144.96 | 389,588 | +0.40% |
| 2026-05-28 | 142.59 | 147 | 141.64 | 144.38 | 499,985 | +1.04% |
| 2026-05-27 | 146.11 | 150.99 | 142.79 | 142.9 | 540,301 | -3.45% |
| 2026-05-26 | 148.17 | 149.49 | 145.72 | 148.01 | 528,390 | -1.69% |
| 2026-05-22 | 149.58 | 151 | 148.1 | 150.56 | 370,103 | +0.90% |
| 2026-05-21 | 146.4 | 149.76 | 143.35 | 149.21 | 540,429 | +3.45% |
| 2026-05-20 | 140.71 | 145.82 | 138.365 | 144.24 | 485,899 | +2.24% |
| 2026-05-19 | 144.49 | 144.49 | 139.5 | 141.08 | 559,901 | -1.07% |
| 2026-05-18 | 141.01 | 145.25 | 140.03 | 142.6 | 602,827 | +0.83% |
| 2026-05-15 | 139.37 | 143.08 | 138.36 | 141.42 | 681,800 | +5.52% |
| 2026-05-14 | 136.93 | 138.33 | 133.59 | 134.02 | 443,159 | -1.30% |
| 2026-05-13 | 134.99 | 136.22 | 132.345 | 135.79 | 774,948 | +0.01% |
| 2026-05-12 | 141.13 | 142.17 | 135.515 | 135.78 | 662,120 | -3.36% |