Skip to main content

WEX Inc. common stock (NY:WEX)

132.93 -1.52 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 134.30 134.30 131.59 132.93 400,032 -1.52(-1.13%)
May 29, 2025 137.43 137.43 133.54 134.45 361,202 -2.12(-1.55%)
May 28, 2025 137.81 137.89 135.68 136.57 305,401 -0.75(-0.55%)
May 27, 2025 136.21 137.92 134.84 137.32 371,477 +3.98(+2.98%)
May 23, 2025 133.57 135.13 132.80 133.34 399,752 -3.94(-2.87%)
May 22, 2025 132.27 138.40 132.27 137.28 664,726 +4.28(+3.22%)
May 21, 2025 135.20 136.48 132.88 133.00 578,696 -4.13(-3.01%)
May 20, 2025 136.78 138.43 135.03 137.13 362,261 -0.53(-0.39%)
May 19, 2025 137.42 139.14 137.31 137.66 312,413 -1.75(-1.26%)
May 16, 2025 138.06 139.76 136.40 139.41 375,700 +2.16(+1.57%)
May 15, 2025 136.00 138.00 135.31 137.25 635,902 -0.31(-0.23%)
May 14, 2025 136.91 138.87 135.44 137.56 599,629 -0.57(-0.41%)
May 13, 2025 135.61 139.68 135.19 138.13 634,659 +2.94(+2.17%)
May 12, 2025 131.73 137.87 131.41 135.19 474,127 +8.28(+6.52%)
May 09, 2025 127.41 128.73 126.63 126.91 408,028 +0.19(+0.15%)
May 08, 2025 122.22 127.39 122.22 126.72 467,554 +5.50(+4.54%)
May 07, 2025 123.18 124.08 120.03 121.22 528,130 -1.12(-0.92%)
May 06, 2025 122.18 123.61 121.26 122.34 507,236 -1.27(-1.03%)
May 05, 2025 123.56 126.33 122.11 123.61 487,340 -0.85(-0.68%)
May 02, 2025 124.60 126.16 122.53 124.46 633,303 +3.02(+2.49%)
May 01, 2025 130.53 131.86 121.27 121.44 978,924 -8.93(-6.85%)
Apr 30, 2025 129.35 130.95 126.54 130.37 800,781 -1.38(-1.05%)
Apr 29, 2025 131.38 132.63 130.21 131.75 447,741 +1.28(+0.98%)
Apr 28, 2025 130.78 134.34 128.94 130.47 569,771 +0.56(+0.43%)
Apr 25, 2025 128.84 130.79 127.51 129.91 502,580 -0.15(-0.12%)
Apr 24, 2025 127.29 130.35 125.55 130.06 420,925 +3.56(+2.81%)
Apr 23, 2025 127.98 131.48 125.27 126.50 548,871 +2.48(+2.00%)
Apr 22, 2025 122.22 124.75 121.68 124.02 662,091 +3.55(+2.95%)
Apr 21, 2025 121.40 122.34 118.67 120.47 660,846 -2.74(-2.22%)
Apr 17, 2025 121.77 125.16 121.59 123.21 535,365 +0.61(+0.50%)
Apr 16, 2025 126.91 127.56 121.36 122.60 617,817 -4.64(-3.65%)
Apr 15, 2025 128.15 129.68 125.74 127.24 380,717 -0.44(-0.34%)
Apr 14, 2025 128.78 129.82 125.00 127.68 641,531 +1.72(+1.37%)
Apr 11, 2025 124.70 127.32 120.59 125.96 806,403 +1.59(+1.28%)
Apr 10, 2025 128.54 129.67 121.70 124.37 1,102,018 -8.68(-6.52%)
Apr 09, 2025 111.22 134.21 110.45 133.05 1,682,073 +19.58(+17.26%)
Apr 08, 2025 122.62 124.49 111.97 113.47 1,411,693 -6.69(-5.57%)
Apr 07, 2025 121.79 128.25 117.00 120.16 1,697,867 -6.76(-5.33%)
Apr 04, 2025 137.47 137.47 124.30 126.92 2,078,555 -15.69(-11.00%)
Apr 03, 2025 155.75 157.59 142.60 142.61 2,236,687 -19.19(-11.86%)
Apr 02, 2025 158.93 164.04 158.66 161.80 1,032,760 +0.88(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.