-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
+11.67% -
3 MONTH PERFORMANCE
+18.08% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
+7.75% -
1 YEAR PERFORMANCE
+15.18%
WEX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $208.75 | $210.00 (0.6%) | $210.34 | $208.09 | 298,978 | $8.76 B |
| 10/03/2024 | $205.00 | $206.19 (0.58%) | $207.87 | $203.05 | 410,805 | $8.60 B |
| 10/02/2024 | $208.86 | $205.90 (-1.42%) | $209.28 | $205.51 | 537,618 | $8.59 B |
| 10/01/2024 | $209.80 | $209.37 (-0.2%) | $211.00 | $207.55 | 730,900 | $8.73 B |
| 09/30/2024 | $208.77 | $209.73 (0.46%) | $211.12 | $208.70 | 480,800 | $8.75 B |
| 09/27/2024 | $206.72 | $209.10 (1.15%) | $209.74 | $205.51 | 269,833 | $8.72 B |
| 09/26/2024 | $205.00 | $205.45 (0.22%) | $206.69 | $200.31 | 509,900 | $8.57 B |
| 09/25/2024 | $209.36 | $204.63 (-2.26%) | $209.36 | $203.74 | 500,100 | $8.53 B |
| 09/24/2024 | $208.46 | $209.77 (0.63%) | $210.14 | $207.23 | 412,800 | $8.75 B |
| 09/23/2024 | $208.12 | $208.02 (-0.05%) | $209.38 | $206.83 | 338,500 | $8.67 B |
| 09/20/2024 | $206.42 | $207.11 (0.33%) | $208.65 | $204.56 | 797,900 | $8.64 B |
| 09/19/2024 | $206.89 | $206.01 (-0.43%) | $207.16 | $203.30 | 324,100 | $8.59 B |
| 09/18/2024 | $202.80 | $202.45 (-0.17%) | $205.40 | $201.65 | 276,044 | $8.44 B |
| 09/17/2024 | $200.60 | $202.80 (1.1%) | $203.81 | $200.13 | 410,000 | $8.46 B |
| 09/16/2024 | $199.52 | $199.42 (-0.05%) | $200.61 | $198.81 | 391,900 | $8.32 B |
| 09/13/2024 | $194.57 | $198.71 (2.13%) | $201.04 | $194.57 | 370,900 | $8.29 B |
| 09/12/2024 | $191.90 | $193.73 (0.95%) | $194.10 | $190.27 | 308,100 | $8.08 B |
| 09/11/2024 | $193.44 | $192.00 (-0.74%) | $193.60 | $188.96 | 285,700 | $8.01 B |
| 09/10/2024 | $192.90 | $193.14 (0.12%) | $193.47 | $188.14 | 325,700 | $8.05 B |
| 09/09/2024 | $190.03 | $192.53 (1.32%) | $193.84 | $189.67 | 442,900 | $8.03 B |
| 09/06/2024 | $187.61 | $186.35 (-0.67%) | $189.01 | $185.80 | 426,535 | $7.77 B |
| 09/05/2024 | $189.12 | $187.73 (-0.73%) | $189.85 | $185.98 | 326,745 | $7.83 B |
| 09/04/2024 | $188.03 | $188.31 (0.15%) | $190.05 | $187.66 | 346,000 | $7.85 B |
| 09/03/2024 | $190.18 | $188.56 (-0.85%) | $191.03 | $187.86 | 326,242 | $7.86 B |
| 08/30/2024 | $191.10 | $191.02 (-0.04%) | $192.48 | $189.01 | 278,013 | $7.97 B |
| 08/29/2024 | $188.56 | $190.62 (1.09%) | $191.30 | $187.49 | 291,700 | $7.95 B |
| 08/28/2024 | $186.82 | $187.17 (0.19%) | $188.64 | $186.34 | 438,708 | $7.80 B |
| 08/27/2024 | $187.18 | $187.42 (0.13%) | $188.79 | $186.32 | 274,900 | $7.82 B |
| 08/26/2024 | $187.03 | $187.25 (0.12%) | $189.14 | $186.25 | 216,841 | $7.81 B |
| 08/23/2024 | $183.31 | $185.57 (1.23%) | $186.06 | $183.00 | 259,457 | $7.74 B |
| 08/22/2024 | $182.22 | $181.95 (-0.15%) | $183.24 | $181.32 | 212,012 | $7.59 B |
| 08/21/2024 | $180.94 | $181.47 (0.29%) | $182.30 | $179.11 | 205,029 | $7.57 B |
| 08/20/2024 | $180.20 | $179.86 (-0.19%) | $181.33 | $179.46 | 171,935 | $7.50 B |
| 08/19/2024 | $179.13 | $180.68 (0.87%) | $180.99 | $178.39 | 233,035 | $7.53 B |
| 08/16/2024 | $177.84 | $178.33 (0.28%) | $179.58 | $177.42 | 319,835 | $7.44 B |
| 08/15/2024 | $177.60 | $178.16 (0.32%) | $179.54 | $176.53 | 306,000 | $7.43 B |
| 08/14/2024 | $177.75 | $174.89 (-1.61%) | $177.75 | $174.36 | 258,500 | $7.29 B |
| 08/13/2024 | $173.56 | $177.12 (2.05%) | $177.38 | $172.98 | 271,702 | $7.39 B |
| 08/12/2024 | $176.18 | $172.90 (-1.86%) | $176.77 | $172.27 | 240,221 | $7.21 B |
| 08/09/2024 | $174.38 | $175.41 (0.59%) | $175.83 | $171.17 | 228,032 | $7.31 B |
| 08/08/2024 | $170.81 | $174.02 (1.88%) | $174.41 | $169.25 | 288,648 | $7.26 B |
| 08/07/2024 | $170.27 | $169.19 (-0.63%) | $172.54 | $169.02 | 363,200 | $7.06 B |
| 08/06/2024 | $170.42 | $168.01 (-1.41%) | $172.66 | $167.58 | 352,536 | $7.01 B |
| 08/05/2024 | $167.57 | $170.03 (1.47%) | $170.96 | $165.51 | 716,248 | $7.09 B |
| 08/02/2024 | $176.02 | $173.39 (-1.49%) | $176.58 | $169.93 | 485,200 | $7.23 B |
| 08/01/2024 | $183.57 | $180.17 (-1.85%) | $184.92 | $179.06 | 377,749 | $7.51 B |
| 07/31/2024 | $184.92 | $183.45 (-0.79%) | $186.00 | $182.65 | 357,400 | $7.65 B |
| 07/30/2024 | $187.32 | $184.19 (-1.67%) | $189.38 | $184.15 | 375,700 | $7.68 B |
| 07/29/2024 | $183.20 | $186.63 (1.87%) | $188.91 | $182.69 | 560,436 | $7.78 B |
| 07/26/2024 | $175.29 | $180.44 (2.94%) | $183.16 | $174.60 | 533,702 | $7.52 B |
| 07/25/2024 | $178.65 | $172.13 (-3.65%) | $178.79 | $169.34 | 886,128 | $7.18 B |
| 07/24/2024 | $184.97 | $178.79 (-3.34%) | $185.65 | $178.78 | 452,608 | $7.46 B |
| 07/23/2024 | $183.65 | $185.58 (1.05%) | $187.39 | $182.69 | 375,811 | $7.74 B |
| 07/22/2024 | $185.25 | $184.39 (-0.46%) | $186.67 | $182.95 | 455,977 | $7.69 B |
| 07/19/2024 | $185.42 | $184.63 (-0.43%) | $186.23 | $183.18 | 516,950 | $7.72 B |
| 07/18/2024 | $188.81 | $185.31 (-1.85%) | $192.21 | $184.47 | 272,849 | $7.75 B |
| 07/17/2024 | $189.27 | $189.58 (0.16%) | $191.87 | $188.34 | 261,274 | $7.92 B |
| 07/16/2024 | $185.02 | $189.84 (2.61%) | $190.58 | $185.02 | 407,401 | $7.94 B |
| 07/15/2024 | $183.64 | $185.04 (0.76%) | $186.73 | $183.64 | 391,224 | $7.73 B |
| 07/12/2024 | $183.33 | $183.13 (-0.11%) | $184.99 | $181.94 | 264,368 | $7.65 B |
| 07/11/2024 | $178.02 | $182.27 (2.39%) | $182.99 | $177.96 | 378,553 | $7.62 B |
| 07/10/2024 | $177.68 | $176.96 (-0.41%) | $178.86 | $174.00 | 253,412 | $7.40 B |
| 07/09/2024 | $178.30 | $178.04 (-0.15%) | $180.82 | $177.47 | 354,183 | $7.44 B |
| 07/08/2024 | $177.73 | $178.87 (0.64%) | $180.15 | $177.66 | 363,274 | $7.48 B |
| 07/05/2024 | $176.36 | $177.53 (0.66%) | $177.65 | $175.84 | 404,935 | $7.42 B |