WEX - WEX Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019205.69207.43206.02206.87206.8714,680
Oct 11, 2019203.58207.75203.47206.09206.09221,300
Oct 10, 2019195.80200.33195.62200.23200.23167,200
Oct 09, 2019194.91196.75192.99195.54195.54205,900
Oct 08, 2019195.95197.21191.90192.77192.77184,400
Oct 07, 2019198.38199.64196.95197.49197.49202,900
Oct 04, 2019197.15199.73196.46199.57199.57201,000
Oct 03, 2019194.95197.14191.10195.84195.84349,000
Oct 02, 2019197.76199.28194.60195.42195.42242,500
Oct 01, 2019203.52204.83199.02199.55199.55175,800
Sep 30, 2019201.85203.13199.77202.07202.07209,600
Sep 27, 2019203.67203.74200.34201.83201.83154,000
Sep 26, 2019204.10204.64202.20203.00203.00186,500
Sep 25, 2019199.78205.03198.73204.36204.36211,500
Sep 24, 2019203.03204.02199.22200.46200.46191,900
Sep 23, 2019204.00206.46201.81201.98201.98174,100
Sep 20, 2019206.19207.26203.65205.50205.50332,800
Sep 19, 2019208.79209.85204.85205.47205.47216,700
Sep 18, 2019209.93209.93205.22208.35208.35211,800
Sep 17, 2019211.02212.99207.18209.97209.97271,500
Sep 16, 2019204.20217.57203.86212.88212.88503,000
Sep 13, 2019206.28208.62203.40205.45205.45241,400
Sep 12, 2019208.19209.18205.16205.43205.43175,200
Sep 11, 2019204.70206.10203.15205.99205.99167,700
Sep 10, 2019203.44204.04199.45203.99203.99255,600
Sep 09, 2019211.61214.23203.17204.03204.03253,500
Sep 06, 2019213.25213.25209.92209.92209.92218,400
Sep 05, 2019206.23214.04206.23213.31213.31384,800
Sep 04, 2019202.18202.90198.93202.61202.61164,100
Sep 03, 2019202.84204.10198.32198.80198.80196,700
Aug 30, 2019205.20206.02202.78204.55204.55176,800
Aug 29, 2019202.36204.82202.36203.69203.69143,300
Aug 28, 2019197.11200.19195.22199.45199.45150,100
Aug 27, 2019201.46201.46197.06197.50197.50225,400
Aug 26, 2019202.34202.34197.76199.92199.92172,500
Aug 23, 2019205.08208.23199.23200.27200.27248,500
Aug 22, 2019209.49209.49204.64206.62206.62133,200
Aug 21, 2019208.29209.23207.23208.24208.24253,400
Aug 20, 2019202.63206.14200.79205.54205.54221,000
Aug 19, 2019204.48208.52192.65203.17203.17270,900
Aug 16, 2019196.45200.00196.05199.48199.48164,300
Aug 15, 2019196.88197.49192.65194.50194.50219,300
Aug 14, 2019200.78201.72194.34195.56195.56260,900
Aug 13, 2019198.56205.41197.76205.00205.00327,400
Aug 12, 2019199.27201.09197.45198.29198.29256,600
Aug 09, 2019199.99201.83198.64200.68200.68196,900
Aug 08, 2019195.92201.12195.68200.36200.36416,000
Aug 07, 2019190.53197.50190.53194.37194.37432,500
Aug 06, 2019191.07194.90191.07193.16193.16353,600
Aug 05, 2019195.98197.33186.13188.85188.85679,400
Aug 02, 2019201.59203.80199.56202.13202.13310,800
Aug 01, 2019211.53214.16202.56202.92202.92805,200
Jul 31, 2019216.53221.14215.41218.07218.07455,100
Jul 30, 2019217.63218.39214.92216.09216.09230,100
Jul 29, 2019216.81220.68216.53218.97218.97431,800
Jul 26, 2019215.21217.60215.21217.28217.28261,500
Jul 25, 2019218.34218.87215.12215.68215.68219,300
Jul 24, 2019220.12221.10218.70219.09219.09233,100
Jul 23, 2019219.23221.02218.21221.02221.02201,900
Jul 22, 2019217.75219.75216.70218.02218.02401,200
Jul 19, 2019220.85221.66216.08216.57216.57210,600
Jul 18, 2019218.39219.85217.67219.40219.40269,600
Jul 17, 2019218.53219.76217.19218.46218.46262,900
Jul 16, 2019218.41219.03217.17218.46218.46151,700
Jul 15, 2019220.00220.00217.49218.08218.08150,500
Jul 12, 2019217.15219.19214.76219.07219.07186,200
Jul 11, 2019216.50216.74214.18216.50216.50172,200
Jul 10, 2019218.03218.03213.29215.31215.31362,500
Jul 09, 2019207.91214.13207.06213.96213.96257,400
Jul 08, 2019208.74210.55207.10208.97208.97271,600
Jul 05, 2019206.93210.37205.83210.24210.24150,900
Jul 03, 2019207.75209.19207.26208.24208.24173,200
Jul 02, 2019210.89211.85207.00207.91207.91237,300
Jul 01, 2019211.63212.96210.15211.64211.64332,100
Jun 28, 2019204.79208.27203.71208.10208.10431,600
Jun 27, 2019201.29204.40200.59203.81203.81166,200
Jun 26, 2019200.16202.73198.54200.03200.03324,200
Jun 25, 2019203.83204.62198.61198.77198.77357,600
Jun 24, 2019206.29206.91203.09203.48203.48176,700
Jun 21, 2019206.21208.26205.69206.32206.32233,300
Jun 20, 2019210.12211.30206.04206.65206.65290,700
Jun 19, 2019205.95208.46205.51207.49207.49362,200
Jun 18, 2019204.12208.93203.56206.09206.09315,000
Jun 17, 2019203.23204.82202.07202.73202.73321,300
Jun 14, 2019203.72204.27202.14202.67202.67316,900
Jun 13, 2019201.83204.55200.74203.06203.06173,300
Jun 12, 2019199.02201.93198.95200.60200.60283,500
Jun 11, 2019201.57202.41197.66199.95199.95167,800
Jun 10, 2019199.72201.99198.86199.18199.18263,400
Jun 07, 2019196.63199.32195.55198.33198.33338,400
Jun 06, 2019190.20195.40184.58193.72193.72485,800
Jun 05, 2019198.68200.31190.41191.14191.14596,600
Jun 04, 2019188.69191.11185.36191.04191.04236,100
Jun 03, 2019189.22191.11185.01185.96185.96372,800
May 31, 2019189.66191.69188.01188.94188.94303,300
May 30, 2019192.48194.91191.53192.34192.34250,000
May 29, 2019194.29194.80191.04192.27192.27251,600
May 28, 2019198.17200.03195.57195.97195.97380,000
May 24, 2019197.49199.94197.07197.57197.57267,500
May 23, 2019199.78200.54194.82195.53195.53373,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...