Australia Markets open in 4 hrs 11 mins

WEX Inc. (WEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.36-2.82 (-1.79%)
As of 03:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022155.41156.82152.72154.36154.36174,940
13 May 2022153.58160.50153.03157.18157.18445,300
12 May 2022150.17151.50147.35150.52150.52493,300
11 May 2022152.38157.64151.38151.94151.94352,000
10 May 2022154.09155.37149.95153.62153.62447,800
09 May 2022153.40155.62149.67151.61151.61599,400
06 May 2022161.66161.66155.48156.98156.98308,900
05 May 2022167.53169.68161.24162.87162.87223,600
04 May 2022166.09171.71162.25170.84170.84349,100
03 May 2022162.87169.82162.87166.21166.21305,000
02 May 2022165.00166.32157.57163.28163.28465,100
29 Apr 2022165.86170.25164.85166.24166.24632,100
28 Apr 2022164.58168.03160.37165.89165.89399,600
27 Apr 2022160.76165.65159.25164.08164.08437,300
26 Apr 2022167.31167.34159.67159.85159.85381,400
25 Apr 2022163.23168.00161.13167.60167.60305,900
22 Apr 2022168.96169.01164.02164.31164.31252,800
21 Apr 2022177.17178.39169.66169.94169.94237,900
20 Apr 2022175.06176.61172.19174.03174.03217,300
19 Apr 2022173.90177.02172.89174.62174.62285,500
18 Apr 2022172.95174.88171.38172.47172.47208,800
14 Apr 2022171.68175.69171.20173.46173.46254,100
13 Apr 2022163.31170.57161.31170.29170.29262,100
12 Apr 2022169.60169.60163.88164.58164.58260,600
11 Apr 2022166.92169.89166.38167.57167.57224,000
08 Apr 2022166.51170.20165.10167.27167.27232,100
07 Apr 2022169.78170.04163.78166.80166.80275,400
06 Apr 2022172.24173.70168.78170.49170.49312,500
05 Apr 2022176.32177.46173.95175.17175.17487,000
04 Apr 2022173.08176.74172.44174.48174.48388,300
01 Apr 2022178.33179.13171.10172.53172.53529,600
31 Mar 2022174.20180.39172.64178.45178.45496,700
30 Mar 2022177.14177.84172.49174.02174.02218,100
29 Mar 2022177.58178.62174.64177.51177.51318,400
28 Mar 2022177.13177.82170.92174.89174.89296,100
25 Mar 2022178.57179.28176.73177.91177.91267,800
24 Mar 2022182.68182.72176.95178.13178.13462,900
23 Mar 2022178.15183.11174.90182.08182.08639,700
22 Mar 2022177.33183.38177.33179.85179.85598,100
21 Mar 2022172.88179.88171.81177.47177.47466,500
18 Mar 2022170.40173.59169.62173.29173.29436,200
17 Mar 2022169.65172.25169.45170.47170.47423,000
16 Mar 2022167.93173.18166.35172.98172.98463,200
15 Mar 2022159.64163.52159.25163.22163.22281,300
14 Mar 2022162.15164.11158.41159.56159.56331,100
11 Mar 2022166.25166.35162.50162.66162.66234,300
10 Mar 2022160.07164.90160.01164.27164.27255,800
09 Mar 2022166.97167.98162.19163.26163.26381,200
08 Mar 2022156.89167.64155.54163.99163.99447,900
07 Mar 2022162.13163.06156.19156.35156.35388,400
04 Mar 2022162.49163.78157.74161.97161.97421,600
03 Mar 2022171.07172.28163.44164.21164.21277,000
02 Mar 2022164.30168.94161.84168.75168.75614,500
01 Mar 2022168.96171.49160.18161.72161.72310,400
28 Feb 2022163.65168.95163.34168.51168.51590,200
25 Feb 2022164.63166.98161.06165.64165.64680,500
24 Feb 2022155.86163.08155.39162.63162.63516,300
23 Feb 2022165.61166.94160.84161.08161.08405,700
22 Feb 2022162.08166.59162.08163.83163.83456,800
18 Feb 2022166.32168.45162.52163.26163.26365,500
17 Feb 2022171.15171.16166.07167.13167.13426,300
16 Feb 2022175.81178.60171.79172.90172.90928,500
15 Feb 2022174.00178.41173.63175.07175.07452,900
14 Feb 2022172.25178.14171.11172.82172.82737,000
11 Feb 2022172.20173.35168.09171.93171.93703,900
10 Feb 2022172.90178.21166.68168.96168.96919,900
09 Feb 2022163.81168.73163.81167.15167.15594,600
08 Feb 2022160.00163.03160.00161.29161.29596,100
07 Feb 2022160.35162.91158.85160.53160.53541,700
04 Feb 2022156.10160.76155.02160.17160.17247,200
03 Feb 2022159.60159.70155.43156.83156.83334,600
02 Feb 2022163.87164.96161.45162.52162.52239,100
01 Feb 2022162.10166.47160.38165.28165.28664,100
31 Jan 2022154.68161.10154.68160.98160.98386,300
28 Jan 2022149.00156.17149.00156.02156.02375,300
27 Jan 2022149.38153.08147.97149.30149.30294,100
26 Jan 2022152.26152.91146.41148.01148.01297,000
25 Jan 2022147.28151.22142.97149.55149.55475,900
24 Jan 2022148.03149.74142.20149.32149.32520,300
21 Jan 2022152.97157.36150.86151.40151.40413,800
20 Jan 2022154.69160.75153.49153.64153.64618,200
19 Jan 2022154.63158.25153.71155.38155.38612,400
18 Jan 2022155.62156.50154.11154.85154.85386,600
14 Jan 2022153.71158.25152.78157.22157.22355,600
13 Jan 2022157.09160.63155.01155.28155.28353,300
12 Jan 2022156.57158.30155.18156.31156.31268,200
11 Jan 2022151.58157.00150.06156.43156.43536,300
10 Jan 2022155.84156.61147.25151.49151.49383,100
07 Jan 2022150.28156.45150.28155.09155.09330,300
06 Jan 2022151.71153.29149.61151.54151.54409,800
05 Jan 2022150.48155.64149.01151.21151.21784,100
04 Jan 2022150.15152.00147.78149.66149.66638,800
03 Jan 2022139.65144.63139.11143.60143.60292,900
31 Dec 2021141.80143.46140.39140.39140.39352,500
30 Dec 2021140.96143.71140.12141.44141.44283,400
29 Dec 2021137.09140.53137.09140.12140.12467,100
28 Dec 2021136.39140.46136.39137.11137.11355,700
27 Dec 2021137.17138.31134.41136.79136.79232,800
23 Dec 2021136.10138.37135.92137.62137.62220,900
22 Dec 2021131.38136.68131.05136.49136.49380,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...