Wex Inc (WEX) Historical Stock Data
209.39 ↓1.91 (-0.90%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WEX is down -0.36% a day on average. There have been 12 days where Wex Inc closed green and 18 days where WEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 212.87 | 209.39 | ↓$3.48 (-1.63%) | 209.08 | 213.50 | 444.06K |
| 2024-05-03 | 213.59 | 211.30 | ↓$2.29 (-1.07%) | 210.84 | 214.12 | 203.81K |
| 2024-05-02 | 211.63 | 210.77 | ↓$0.86 (-0.41%) | 208.94 | 212.27 | 241.18K |
| 2024-05-01 | 211.34 | 209.41 | ↓$1.93 (-0.91%) | 208.97 | 212.79 | 316.34K |
| 2024-04-30 | 216.88 | 211.26 | ↓$5.62 (-2.59%) | 211.20 | 217.42 | 387.28K |
| 2024-04-29 | 215.51 | 218.70 | ↑$3.19 (1.48%) | 215.51 | 220.32 | 364.41K |
| 2024-04-26 | 215.77 | 216.58 | ↑$0.81 (0.38%) | 215.41 | 218.73 | 421.34K |
| 2024-04-25 | 221.64 | 215.03 | ↓$6.61 (-2.98%) | 212.00 | 221.64 | 762.24K |
| 2024-04-24 | 233.94 | 233.31 | ↓$0.63 (-0.27%) | 231.94 | 235.15 | 411.24K |
| 2024-04-23 | 230.87 | 234.02 | ↑$3.15 (1.36%) | 229.14 | 235.05 | 219.25K |
| 2024-04-22 | 231.34 | 230.64 | ↓$0.70 (-0.30%) | 229.48 | 233.28 | 266.97K |
| 2024-04-19 | 230.54 | 230.48 | ↓$0.06 (-0.03%) | 228.48 | 231.84 | 219.01K |
| 2024-04-18 | 230.21 | 229.90 | ↓$0.31 (-0.13%) | 229.23 | 232.44 | 222.42K |
| 2024-04-17 | 235.65 | 229.87 | ↓$5.78 (-2.45%) | 229.41 | 235.65 | 256.45K |
| 2024-04-16 | 233.16 | 233.52 | ↑$0.36 (0.15%) | 232.47 | 235.80 | 180.72K |
| 2024-04-15 | 239.08 | 232.94 | ↓$6.14 (-2.57%) | 232.55 | 239.30 | 172.02K |
| 2024-04-12 | 239.66 | 235.88 | ↓$3.78 (-1.58%) | 234.66 | 241.77 | 253.54K |
| 2024-04-11 | 240.64 | 240.10 | ↓$0.54 (-0.22%) | 237.88 | 241.05 | 291.89K |
| 2024-04-10 | 235.42 | 240.58 | ↑$5.16 (2.19%) | 235.42 | 241.01 | 261.39K |
| 2024-04-09 | 240.45 | 239.87 | ↓$0.58 (-0.24%) | 237.72 | 241.70 | 191.47K |
| 2024-04-08 | 241.17 | 240.22 | ↓$0.95 (-0.39%) | 239.80 | 241.84 | 357.81K |
| 2024-04-05 | 238.55 | 239.58 | ↑$1.03 (0.43%) | 238.34 | 242.44 | 323.61K |
| 2024-04-04 | 244.04 | 237.83 | ↓$6.21 (-2.54%) | 235.02 | 244.04 | 238.77K |
| 2024-04-03 | 238.72 | 242.22 | ↑$3.50 (1.47%) | 238.09 | 243.19 | 302.98K |
| 2024-04-02 | 235.53 | 238.46 | ↑$2.93 (1.24%) | 235.39 | 238.53 | 174.03K |
| 2024-04-01 | 236.01 | 237.31 | ↑$1.30 (0.55%) | 234.13 | 238.12 | 215.89K |
| 2024-03-28 | 234.60 | 237.53 | ↑$2.93 (1.25%) | 234.30 | 238.79 | 192.01K |
| 2024-03-27 | 238.12 | 233.88 | ↓$4.24 (-1.78%) | 231.89 | 238.12 | 212.11K |
| 2024-03-26 | 235.39 | 236.41 | ↑$1.02 (0.43%) | 233.98 | 237.51 | 260.56K |
| 2024-03-25 | 233.46 | 234.35 | ↑$0.89 (0.38%) | 232.93 | 235.43 | 103.76K |
Create an account or log in to view more rows.
$WEX let’s buy NOW!!!
$WEX Starting a small position
$WEX I’m expecting a breakout here in the next week
$WEX take what we can get
$WEX now I buy
$WEX do what the markets tells you to do not the other way around
$WEX Bullish AF ??
$WEX hint hint this is when you buy a few
$WEX news?
$WEX very normal lol sike