Australia markets closed

WEX Inc. (WEX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.93-5.18 (-3.78%)
At close: 1:00PM EST
131.93 0.00 (0.00%)
After hours: 03:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021130.99132.32126.80131.93131.93688,400
24 Nov 2021133.04138.18132.39137.11137.11479,500
23 Nov 2021133.93135.11131.88134.25134.25666,800
22 Nov 2021136.46137.32132.96133.32133.32741,300
19 Nov 2021136.33137.55135.42136.14136.14487,000
18 Nov 2021141.80142.12137.71138.12138.12317,100
17 Nov 2021142.93144.36139.33141.13141.13470,600
16 Nov 2021148.42149.21145.14145.40145.40700,600
15 Nov 2021151.21151.66148.42149.46149.46508,500
12 Nov 2021150.01151.11150.00150.45150.45172,400
11 Nov 2021151.49153.05149.11150.01150.01213,400
10 Nov 2021151.56155.63150.52151.13151.13300,400
09 Nov 2021155.32157.37149.61151.90151.90467,400
08 Nov 2021156.24158.36154.42156.39156.39524,400
05 Nov 2021154.76158.15154.52155.95155.95648,000
04 Nov 2021150.70157.00150.64152.02152.02673,300
03 Nov 2021142.82150.75142.82149.08149.08679,800
02 Nov 2021152.53154.00142.52143.83143.83887,700
01 Nov 2021149.28155.69148.86153.69153.69806,500
29 Oct 2021161.00161.01149.02149.70149.70947,300
28 Oct 2021185.99187.39159.01160.84160.841,334,400
27 Oct 2021191.08193.54183.82184.17184.17397,500
26 Oct 2021197.70197.70192.23192.37192.37157,400
25 Oct 2021195.62197.44194.36196.26196.26175,200
22 Oct 2021193.01195.74192.49194.72194.72175,100
21 Oct 2021191.74193.91191.30193.37193.37137,200
20 Oct 2021194.44194.44191.64192.65192.65268,900
19 Oct 2021192.88194.99191.21194.40194.40294,200
18 Oct 2021192.58193.36190.78190.94190.94332,200
15 Oct 2021192.19195.23191.70192.92192.92232,500
14 Oct 2021186.45190.72185.95190.41190.41308,400
13 Oct 2021183.01184.88181.04184.68184.68393,800
12 Oct 2021175.67179.40175.36178.18178.18141,600
11 Oct 2021180.77182.80175.44176.15176.15215,300
08 Oct 2021182.58183.31180.01180.71180.71123,200
07 Oct 2021180.43183.14179.71182.24182.24144,400
06 Oct 2021177.66179.28175.56178.52178.52305,800
05 Oct 2021181.26181.68177.20180.54180.54381,700
04 Oct 2021181.88183.65177.47180.90180.90366,400
01 Oct 2021177.58183.13177.55182.29182.29476,200
30 Sept 2021176.41178.60173.40176.14176.14481,600
29 Sept 2021178.72179.36172.39175.13175.13375,500
28 Sept 2021179.20182.02177.97179.44179.44560,800
27 Sept 2021172.77180.61172.20179.76179.76513,000
24 Sept 2021172.29174.22170.66171.26171.26276,400
23 Sept 2021169.65174.46168.99173.00173.00232,700
22 Sept 2021165.00168.54164.70167.84167.84291,800
21 Sept 2021167.54167.84163.87164.23164.23229,400
20 Sept 2021165.00166.53164.17165.97165.97332,000
17 Sept 2021170.04170.66168.01168.88168.88659,300
16 Sept 2021171.87172.36169.18171.03171.03236,200
15 Sept 2021170.00172.62169.06171.57171.57279,100
14 Sept 2021176.50176.50171.09171.13171.13278,500
13 Sept 2021172.48175.31171.40175.22175.22184,500
10 Sept 2021174.93174.93170.77170.82170.82238,100
09 Sept 2021175.51176.99173.60173.78173.78203,100
08 Sept 2021173.09176.65170.82175.84175.84286,400
07 Sept 2021175.00176.20171.86172.75172.75373,900
03 Sept 2021177.61179.20175.26175.74175.74331,700
02 Sept 2021182.67182.67178.00178.10178.10326,000
01 Sept 2021183.94183.94180.80182.73182.73206,000
31 Aug 2021182.42185.28181.79183.57183.57299,900
30 Aug 2021184.53184.53180.75182.98182.98215,600
27 Aug 2021183.79186.96181.68184.18184.18299,400
26 Aug 2021181.86183.37179.74180.00180.00308,400
25 Aug 2021179.96183.00179.30182.54182.54178,700
24 Aug 2021179.71180.69178.07179.61179.61227,700
23 Aug 2021176.24178.40175.04178.05178.05260,900
20 Aug 2021169.45174.70169.45174.65174.65287,900
19 Aug 2021168.06171.08167.69169.68169.68285,400
18 Aug 2021171.72173.44170.44170.81170.81257,400
17 Aug 2021173.91174.88171.42172.95172.95236,700
16 Aug 2021174.48175.43172.78175.31175.31134,500
13 Aug 2021175.28176.09173.60175.28175.28157,500
12 Aug 2021174.54175.89173.67175.01175.01423,200
11 Aug 2021176.01176.16173.31174.54174.54336,700
10 Aug 2021176.84178.24175.21175.96175.96364,400
09 Aug 2021177.34178.05174.37176.36176.36308,600
06 Aug 2021180.75181.01177.40178.26178.26510,600
05 Aug 2021178.02183.37177.56179.30179.30400,800
04 Aug 2021179.36181.43176.96178.30178.30290,800
03 Aug 2021184.32185.08178.49182.27182.27387,700
02 Aug 2021190.13192.05184.24184.38184.38313,200
30 July 2021192.05194.80188.85189.73189.73371,800
29 July 2021204.93208.38193.31194.61194.61589,200
28 July 2021203.50204.28200.34202.85202.85270,600
27 July 2021198.73203.50198.73202.69202.69312,600
26 July 2021200.87202.68200.19200.91200.91187,700
23 July 2021198.00201.92197.40200.87200.87180,900
22 July 2021195.99197.46193.79196.83196.83165,700
21 July 2021193.04197.17192.23196.42196.42227,900
20 July 2021184.56193.80183.77191.29191.29407,100
19 July 2021189.25189.97182.65183.58183.58432,100
16 July 2021195.95196.23192.20192.90192.90250,100
15 July 2021192.73194.18191.48192.96192.96194,200
14 July 2021193.92196.14193.54194.66194.66153,800
13 July 2021196.26197.07191.73192.05192.05292,300
12 July 2021194.67197.37193.17196.98196.98216,700
09 July 2021194.83196.80193.70195.95195.95164,000
08 July 2021194.07195.10190.92191.87191.87304,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...