-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
-14.05% -
3 MONTH PERFORMANCE
-0.17% -
6 MONTH PERFORMANCE
-6.79% -
YEAR-TO-DATE PERFORMANCE
-6.64% -
1 YEAR PERFORMANCE
+4.64%
WEX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $181.68 | $181.73 (0.03%) | $183.96 | $180.93 | 352,495 | $7.32 B |
| 11/20/2024 | $178.64 | $180.32 (0.94%) | $180.69 | $177.09 | 509,200 | $7.27 B |
| 11/19/2024 | $176.59 | $178.38 (1.01%) | $178.87 | $175.46 | 322,600 | $7.19 B |
| 11/18/2024 | $179.45 | $178.01 (-0.8%) | $181.00 | $177.40 | 343,300 | $7.17 B |
| 11/15/2024 | $180.99 | $179.08 (-1.06%) | $181.94 | $176.43 | 439,705 | $7.22 B |
| 11/14/2024 | $180.04 | $180.91 (0.48%) | $182.14 | $178.62 | 448,340 | $7.29 B |
| 11/13/2024 | $182.29 | $180.08 (-1.21%) | $182.60 | $179.92 | 253,700 | $7.26 B |
| 11/12/2024 | $183.85 | $181.36 (-1.35%) | $185.15 | $180.94 | 373,100 | $7.31 B |
| 11/11/2024 | $185.77 | $182.99 (-1.5%) | $185.77 | $181.96 | 447,938 | $7.37 B |
| 11/08/2024 | $184.77 | $184.06 (-0.38%) | $186.47 | $182.96 | 296,000 | $7.42 B |
| 11/07/2024 | $186.99 | $183.90 (-1.65%) | $187.80 | $183.51 | 344,600 | $7.41 B |
| 11/06/2024 | $180.47 | $187.56 (3.93%) | $190.71 | $179.53 | 920,800 | $7.56 B |
| 11/05/2024 | $171.89 | $173.51 (0.94%) | $174.80 | $171.89 | 366,500 | $6.99 B |
| 11/04/2024 | $173.79 | $172.05 (-1%) | $175.01 | $172.02 | 403,048 | $6.93 B |
| 11/01/2024 | $172.85 | $173.79 (0.54%) | $175.05 | $172.22 | 437,827 | $7.00 B |
| 10/31/2024 | $174.43 | $172.60 (-1.05%) | $175.50 | $171.57 | 440,428 | $6.96 B |
| 10/30/2024 | $172.30 | $173.76 (0.85%) | $176.62 | $172.30 | 500,400 | $7.00 B |
| 10/29/2024 | $176.97 | $173.16 (-2.15%) | $178.80 | $173.16 | 441,700 | $6.98 B |
| 10/28/2024 | $178.22 | $178.76 (0.3%) | $180.86 | $177.81 | 457,100 | $7.20 B |
| 10/25/2024 | $182.17 | $178.85 (-1.82%) | $184.41 | $178.72 | 773,800 | $7.39 B |
| 10/24/2024 | $180.00 | $181.13 (0.63%) | $189.62 | $179.46 | 2.47 M | $7.48 B |
| 10/23/2024 | $210.45 | $213.04 (1.23%) | $214.30 | $209.93 | 449,400 | $8.80 B |
| 10/22/2024 | $211.97 | $211.33 (-0.3%) | $213.46 | $211.04 | 498,232 | $8.73 B |
| 10/21/2024 | $216.03 | $212.93 (-1.43%) | $217.47 | $212.52 | 386,923 | $8.79 B |
| 10/18/2024 | $214.11 | $216.62 (1.17%) | $217.24 | $213.09 | 324,800 | $9.03 B |
| 10/17/2024 | $214.32 | $213.55 (-0.36%) | $214.32 | $212.22 | 359,623 | $8.91 B |
| 10/16/2024 | $214.81 | $213.37 (-0.67%) | $216.09 | $213.13 | 323,442 | $8.90 B |
| 10/15/2024 | $213.31 | $213.76 (0.21%) | $216.13 | $213.31 | 280,313 | $8.91 B |
| 10/14/2024 | $214.05 | $214.57 (0.24%) | $215.55 | $212.73 | 268,644 | $8.95 B |
| 10/11/2024 | $213.00 | $213.63 (0.3%) | $215.50 | $212.72 | 284,012 | $8.91 B |
| 10/10/2024 | $210.84 | $210.47 (-0.18%) | $212.26 | $209.31 | 294,100 | $8.78 B |
| 10/09/2024 | $208.66 | $212.12 (1.66%) | $212.68 | $208.39 | 237,515 | $8.85 B |
| 10/08/2024 | $208.20 | $208.86 (0.32%) | $209.79 | $205.86 | 311,210 | $8.71 B |
| 10/07/2024 | $210.00 | $208.77 (-0.59%) | $210.29 | $208.31 | 332,700 | $8.71 B |
| 10/04/2024 | $208.75 | $210.00 (0.6%) | $210.34 | $208.09 | 299,000 | $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 |