5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
+6.85%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-15.22%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-15.89%
WEX Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $150.00 | $146.88 (-2.08%) | $151.32 | $145.49 | 1.02 M | $5.84 B |
06/26/2025 | $145.54 | $149.39 (2.65%) | $149.66 | $145.30 | 536.01 K | $5.81 B |
06/25/2025 | $144.54 | $144.66 (0.08%) | $145.00 | $141.33 | 552.74 K | $5.63 B |
06/24/2025 | $143.06 | $144.49 (1%) | $144.73 | $142.84 | 491.24 K | $5.62 B |
06/23/2025 | $140.79 | $141.56 (0.55%) | $143.66 | $138.84 | 545.73 K | $5.51 B |
06/20/2025 | $140.53 | $140.67 (0.1%) | $141.46 | $139.28 | 730.61 K | $5.47 B |
06/18/2025 | $142.43 | $139.21 (-2.26%) | $143.62 | $138.08 | 833.50 K | $5.42 B |
06/17/2025 | $141.88 | $142.34 (0.32%) | $144.27 | $141.68 | 635.00 K | $5.54 B |
06/16/2025 | $139.13 | $143.39 (3.06%) | $145.64 | $138.84 | 618.43 K | $5.58 B |
06/13/2025 | $137.75 | $137.65 (-0.07%) | $140.87 | $136.93 | 866.70 K | $5.35 B |
06/12/2025 | $137.95 | $140.03 (1.51%) | $140.91 | $137.11 | 462.70 K | $5.45 B |
06/11/2025 | $143.22 | $140.61 (-1.82%) | $144.34 | $139.21 | 381.70 K | $5.47 B |
06/10/2025 | $139.62 | $142.11 (1.78%) | $142.46 | $139.08 | 427.40 K | $5.53 B |
06/09/2025 | $139.72 | $139.00 (-0.52%) | $139.98 | $136.87 | 493.65 K | $5.41 B |
06/06/2025 | $139.16 | $138.58 (-0.42%) | $139.74 | $136.62 | 452.84 K | $5.39 B |
06/05/2025 | $138.00 | $136.44 (-1.13%) | $138.24 | $135.40 | 482.77 K | $5.31 B |
06/04/2025 | $136.63 | $138.28 (1.21%) | $139.25 | $136.11 | 695.90 K | $5.38 B |
06/03/2025 | $135.62 | $136.62 (0.74%) | $137.47 | $133.45 | 545.52 K | $5.31 B |
06/02/2025 | $132.69 | $131.63 (-0.8%) | $132.86 | $128.91 | 326.97 K | $5.12 B |
05/30/2025 | $134.30 | $132.93 (-1.02%) | $134.30 | $131.60 | 400.03 K | $5.17 B |
05/29/2025 | $137.43 | $134.45 (-2.17%) | $137.43 | $133.54 | 361.20 K | $5.23 B |
05/28/2025 | $137.81 | $136.57 (-0.9%) | $137.89 | $135.68 | 305.40 K | $5.31 B |
05/27/2025 | $136.21 | $137.32 (0.81%) | $137.92 | $134.84 | 371.50 K | $5.34 B |
05/23/2025 | $133.57 | $133.34 (-0.17%) | $135.13 | $132.80 | 399.80 K | $5.19 B |
05/22/2025 | $132.27 | $137.28 (3.79%) | $138.40 | $132.27 | 664.73 K | $5.34 B |
05/21/2025 | $135.20 | $133.00 (-1.63%) | $136.48 | $132.88 | 578.70 K | $5.17 B |
05/20/2025 | $136.78 | $137.13 (0.26%) | $138.43 | $135.03 | 362.30 K | $5.33 B |
05/19/2025 | $137.42 | $137.66 (0.17%) | $139.14 | $137.31 | 312.42 K | $5.35 B |
05/16/2025 | $138.06 | $139.41 (0.98%) | $139.76 | $136.40 | 375.70 K | $5.42 B |
05/15/2025 | $136.00 | $137.25 (0.92%) | $138.00 | $135.31 | 635.90 K | $5.34 B |
05/14/2025 | $136.91 | $137.56 (0.47%) | $138.87 | $135.44 | 599.63 K | $5.35 B |
05/13/2025 | $135.61 | $138.13 (1.86%) | $139.68 | $135.19 | 634.70 K | $5.37 B |
05/12/2025 | $131.73 | $135.19 (2.63%) | $137.87 | $131.41 | 474.13 K | $5.26 B |
05/09/2025 | $127.41 | $126.91 (-0.39%) | $128.73 | $126.63 | 408.03 K | $4.94 B |
05/08/2025 | $122.22 | $126.72 (3.68%) | $127.39 | $122.22 | 467.60 K | $4.93 B |
05/07/2025 | $123.18 | $121.22 (-1.59%) | $124.08 | $120.03 | 528.13 K | $4.72 B |
05/06/2025 | $122.18 | $122.34 (0.13%) | $123.61 | $121.26 | 507.24 K | $4.76 B |
05/05/2025 | $123.56 | $123.61 (0.04%) | $126.33 | $122.12 | 487.34 K | $4.81 B |
05/02/2025 | $124.60 | $124.46 (-0.11%) | $126.16 | $122.53 | 633.30 K | $4.84 B |
05/01/2025 | $130.53 | $121.44 (-6.96%) | $131.86 | $121.27 | 978.92 K | $4.72 B |
04/30/2025 | $129.35 | $130.37 (0.79%) | $130.95 | $126.54 | 800.80 K | $5.07 B |
04/29/2025 | $131.38 | $131.75 (0.28%) | $132.64 | $130.21 | 447.88 K | $5.13 B |
04/28/2025 | $130.78 | $130.47 (-0.24%) | $134.34 | $128.95 | 570.50 K | $5.08 B |
04/25/2025 | $128.84 | $129.91 (0.83%) | $130.79 | $127.51 | 502.58 K | $5.30 B |
04/24/2025 | $127.29 | $130.06 (2.18%) | $130.35 | $125.55 | 420.93 K | $5.31 B |
04/23/2025 | $127.98 | $126.50 (-1.16%) | $131.48 | $125.27 | 549.01 K | $5.16 B |
04/22/2025 | $122.22 | $124.02 (1.47%) | $124.75 | $121.68 | 662.10 K | $5.06 B |
04/21/2025 | $121.40 | $120.47 (-0.77%) | $122.35 | $118.67 | 660.85 K | $4.92 B |
04/17/2025 | $121.77 | $123.21 (1.18%) | $125.16 | $121.59 | 535.37 K | $5.03 B |
04/16/2025 | $126.91 | $122.60 (-3.4%) | $127.56 | $121.36 | 617.83 K | $5.00 B |
04/15/2025 | $128.15 | $127.24 (-0.71%) | $129.68 | $125.74 | 380.72 K | $5.19 B |
04/14/2025 | $128.78 | $127.68 (-0.85%) | $129.82 | $125.01 | 641.55 K | $5.21 B |
04/11/2025 | $124.70 | $125.96 (1.01%) | $127.32 | $120.59 | 806.40 K | $5.14 B |
04/10/2025 | $128.54 | $124.37 (-3.24%) | $129.67 | $121.70 | 1.10 M | $5.07 B |
04/09/2025 | $111.22 | $133.05 (19.63%) | $134.21 | $110.45 | 1.68 M | $5.43 B |
04/08/2025 | $122.62 | $113.47 (-7.46%) | $124.49 | $111.97 | 1.41 M | $4.63 B |
04/07/2025 | $121.79 | $120.16 (-1.34%) | $128.96 | $117.00 | 1.70 M | $4.90 B |
04/04/2025 | $137.47 | $126.92 (-7.67%) | $137.47 | $124.30 | 2.08 M | $5.18 B |
04/03/2025 | $155.75 | $142.61 (-8.44%) | $157.59 | $142.60 | 2.24 M | $5.82 B |
04/02/2025 | $158.93 | $161.80 (1.81%) | $164.04 | $158.66 | 1.03 M | $6.60 B |
04/01/2025 | $157.00 | $160.92 (2.5%) | $161.55 | $155.19 | 1.55 M | $6.57 B |
03/31/2025 | $153.63 | $157.02 (2.21%) | $158.47 | $153.06 | 1.02 M | $6.41 B |
03/28/2025 | $154.34 | $154.56 (0.14%) | $156.03 | $153.00 | 1.31 M | $6.31 B |
03/27/2025 | $152.61 | $155.32 (1.78%) | $157.40 | $151.18 | 1.96 M | $6.34 B |