U.S. markets closed

WEX Inc. (WEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.67+3.85 (+1.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021202.24205.79201.31205.67205.67167,000
Jun 10, 2021202.54202.59197.79201.82201.82224,500
Jun 09, 2021202.61204.73201.66201.85201.85185,900
Jun 08, 2021199.99203.40199.99202.63202.63232,900
Jun 07, 2021204.16204.69200.94201.20201.20281,600
Jun 04, 2021204.72205.93202.60204.01204.01355,500
Jun 03, 2021200.70203.71197.63201.87201.87591,800
Jun 02, 2021204.15205.35202.46202.67202.67736,600
Jun 01, 2021197.78204.25196.08204.01204.01526,900
May 28, 2021194.11196.11191.50195.91195.91532,100
May 27, 2021193.42195.15192.10192.50192.50219,500
May 26, 2021193.52194.94192.00192.72192.72284,800
May 25, 2021193.98194.69190.71192.37192.37296,500
May 24, 2021193.59194.99192.46193.38193.38341,700
May 21, 2021191.49193.55190.69191.42191.42275,100
May 20, 2021188.68190.06185.72189.65189.65375,400
May 19, 2021186.55187.92184.04187.89187.89306,500
May 18, 2021188.68191.79186.58189.80189.80335,800
May 17, 2021189.68191.25185.81187.87187.87369,900
May 14, 2021190.14192.47189.96191.63191.63479,400
May 13, 2021188.70191.45184.50187.99187.99369,500
May 12, 2021190.50191.93187.57187.76187.76409,800
May 11, 2021192.44195.85188.32191.64191.64497,500
May 10, 2021196.81199.09195.05196.32196.32401,100
May 07, 2021199.15199.97195.00196.40196.40549,600
May 06, 2021200.60200.79193.63198.66198.66383,400
May 05, 2021205.72205.72199.98200.49200.49252,800
May 04, 2021202.73205.49198.77204.27204.27439,000
May 03, 2021206.84208.37203.51203.52203.52467,900
Apr 30, 2021210.28210.33203.62205.21205.21674,500
Apr 29, 2021218.00219.09208.00212.23212.23785,700
Apr 28, 2021226.95229.89225.82226.73226.73441,500
Apr 27, 2021227.67228.55225.00225.83225.83251,500
Apr 26, 2021227.45229.90227.18228.13228.13192,600
Apr 23, 2021225.85229.00224.87227.23227.23240,500
Apr 22, 2021223.41227.64223.07224.73224.73164,700
Apr 21, 2021221.10227.58218.95224.07224.07288,000
Apr 20, 2021224.86226.61218.35220.50220.50310,400
Apr 19, 2021227.93230.14224.32226.34226.34222,900
Apr 16, 2021229.66230.00227.86229.02229.02331,600
Apr 15, 2021229.32232.07226.80228.01228.01310,200
Apr 14, 2021221.55228.81221.55226.00226.00543,600
Apr 13, 2021221.02223.89217.67220.97220.97413,300
Apr 12, 2021224.46224.93221.00222.91222.91531,300
Apr 09, 2021216.56220.04215.24219.31219.31126,900
Apr 08, 2021216.90217.79213.06217.01217.01634,600
Apr 07, 2021218.16220.92214.43215.26215.26228,600
Apr 06, 2021213.46219.89213.20218.93218.93281,800
Apr 05, 2021215.79219.74212.80215.17215.17289,900
Apr 01, 2021211.97217.12211.97216.44216.44282,200
Mar 31, 2021213.16213.91208.57209.22209.22404,300
Mar 30, 2021215.18217.82212.14212.93212.93220,900
Mar 29, 2021208.47218.63207.23215.87215.87346,400
Mar 26, 2021215.90220.66214.21219.69219.69402,200
Mar 25, 2021207.79214.46204.38212.97212.97275,800
Mar 24, 2021209.14215.58208.51209.78209.78311,500
Mar 23, 2021212.02213.07205.87206.46206.46355,600
Mar 22, 2021214.06216.45212.38213.50213.50203,700
Mar 19, 2021217.35220.35214.41215.25215.25441,800
Mar 18, 2021226.73229.20218.25219.66219.66424,800
Mar 17, 2021221.79229.40219.26228.44228.44337,600
Mar 16, 2021226.70226.73218.84221.33221.33227,200
Mar 15, 2021223.02226.72221.87226.02226.02262,900
Mar 12, 2021218.59221.90217.33221.08221.08284,900
Mar 11, 2021215.55220.62215.25218.32218.32350,000
Mar 10, 2021214.19216.95209.52212.97212.97314,700
Mar 09, 2021217.06221.54212.65212.73212.73402,800
Mar 08, 2021217.57224.31215.12216.33216.33466,400
Mar 05, 2021212.44214.99201.16213.97213.97791,900
Mar 04, 2021215.08216.40205.40209.49209.49720,400
Mar 03, 2021214.67218.69212.98215.39215.39661,800
Mar 02, 2021214.03217.01210.44215.02215.02385,500
Mar 01, 2021210.00218.21209.65214.01214.01550,600
Feb 26, 2021216.31219.59205.00208.35208.35876,100
Feb 25, 2021225.13229.13215.30217.95217.95508,600
Feb 24, 2021227.32234.64215.49230.00230.00702,100
Feb 23, 2021225.96230.40219.80229.92229.92386,300
Feb 22, 2021218.90229.36218.03226.82226.82262,700
Feb 19, 2021220.59222.25218.63221.19221.19143,500
Feb 18, 2021222.27224.77217.22218.81218.81363,200
Feb 17, 2021221.20227.20221.20224.67224.67211,800
Feb 16, 2021223.00229.73221.64223.56223.56395,000
Feb 12, 2021219.41221.64218.93221.40221.40219,500
Feb 11, 2021216.30222.25216.30219.36219.36363,200
Feb 10, 2021208.80215.28208.80214.50214.50370,900
Feb 09, 2021206.71209.64203.79208.31208.31182,000
Feb 08, 2021200.82207.75198.56207.69207.69295,600
Feb 05, 2021203.99205.37197.72198.98198.98226,400
Feb 04, 2021199.04202.69195.77200.04200.04289,300
Feb 03, 2021195.68197.64193.76195.12195.12224,600
Feb 02, 2021199.51200.26195.74196.48196.48257,500
Feb 01, 2021191.67196.31190.15195.74195.74242,300
Jan 29, 2021196.53196.53187.43188.60188.60394,600
Jan 28, 2021190.28198.00189.49196.21196.21335,400
Jan 27, 2021189.37191.35185.02187.22187.22356,200
Jan 26, 2021200.52200.89193.07193.55193.55275,000
Jan 25, 2021201.58202.94192.53197.43197.43342,700
Jan 22, 2021200.75203.20200.75201.75201.75201,100
Jan 21, 2021205.96206.37202.67202.92202.92156,900
Jan 20, 2021203.78207.29203.08205.62205.62224,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...