Wex Inc (WEX) Historical Stock Data
150.03 ↓2.52 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEX is down -0.03% a day on average. There have been 14 days where Wex Inc closed green and 16 days where WEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 152.34 | 150.03 | ↓$2.31 (-1.52%) | 149.93 | 154.82 | 363.23K |
| 2025-12-16 | 150.99 | 152.55 | ↑$1.56 (1.03%) | 150.19 | 152.80 | 379.55K |
| 2025-12-15 | 154.52 | 151.05 | ↓$3.47 (-2.25%) | 150.92 | 154.58 | 400.87K |
| 2025-12-12 | 155.09 | 153.78 | ↓$1.31 (-0.84%) | 152.77 | 156.05 | 274.28K |
| 2025-12-11 | 154.97 | 154.69 | ↓$0.28 (-0.18%) | 152.83 | 157.23 | 343.98K |
| 2025-12-10 | 150.00 | 154.63 | ↑$4.63 (3.09%) | 150.00 | 156.15 | 285.38K |
| 2025-12-09 | 150.77 | 150.04 | ↓$0.73 (-0.48%) | 149.95 | 153.12 | 242.03K |
| 2025-12-08 | 153.31 | 151.40 | ↓$1.91 (-1.25%) | 150.79 | 154.74 | 350.46K |
| 2025-12-05 | 150.87 | 153.80 | ↑$2.93 (1.94%) | 150.55 | 155.14 | 267.80K |
| 2025-12-04 | 149.53 | 151.28 | ↑$1.75 (1.17%) | 148.05 | 151.81 | 415.44K |
| 2025-12-03 | 147.06 | 149.37 | ↑$2.31 (1.57%) | 146.09 | 149.67 | 384.77K |
| 2025-12-02 | 147.25 | 146.57 | ↓$0.68 (-0.46%) | 142.86 | 150.00 | 460.05K |
| 2025-12-01 | 147.14 | 146.48 | ↓$0.66 (-0.45%) | 145.44 | 151.23 | 760.94K |
| 2025-11-28 | 149.20 | 148.36 | ↓$0.84 (-0.56%) | 147.21 | 149.80 | 148.23K |
| 2025-11-26 | 148.62 | 148.66 | ↑$0.04 (0.03%) | 148.19 | 150.81 | 300.61K |
| 2025-11-25 | 147.37 | 149.62 | ↑$2.25 (1.53%) | 145.23 | 149.74 | 349.47K |
| 2025-11-24 | 144.82 | 146.65 | ↑$1.83 (1.26%) | 143.89 | 147.73 | 314.76K |
| 2025-11-21 | 140.43 | 146.05 | ↑$5.62 (4.00%) | 140.41 | 147.47 | 411.99K |
| 2025-11-20 | 139.88 | 139.86 | ↓$0.02 (-0.01%) | 139.19 | 144.81 | 426.63K |
| 2025-11-19 | 136.42 | 139.08 | ↑$2.66 (1.95%) | 135.85 | 139.40 | 385.28K |
| 2025-11-18 | 138.47 | 136.57 | ↓$1.90 (-1.37%) | 133.65 | 138.85 | 477.44K |
| 2025-11-17 | 136.85 | 136.40 | ↓$0.45 (-0.33%) | 134.63 | 138.89 | 693.05K |
| 2025-11-14 | 140.50 | 136.91 | ↓$3.59 (-2.56%) | 136.10 | 140.59 | 758.08K |
| 2025-11-13 | 143.90 | 140.89 | ↓$3.01 (-2.09%) | 140.19 | 145.66 | 574.77K |
| 2025-11-12 | 147.75 | 144.25 | ↓$3.50 (-2.37%) | 143.13 | 149.91 | 548.64K |
| 2025-11-11 | 147.72 | 147.83 | ↑$0.11 (0.07%) | 146.23 | 149.30 | 470.35K |
| 2025-11-10 | 146.38 | 146.68 | ↑$0.30 (0.20%) | 143.91 | 147.74 | 335.51K |
| 2025-11-07 | 144.00 | 145.68 | ↑$1.68 (1.17%) | 143.67 | 146.50 | 434.32K |
| 2025-11-06 | 150.00 | 144.82 | ↓$5.18 (-3.45%) | 144.54 | 150.84 | 449.66K |
| 2025-11-05 | 148.10 | 148.54 | ↑$0.44 (0.30%) | 145.77 | 149.02 | 323.01K |
Create an account or log in to view more rows.
$WEX back to business
$WEX whelp. you win this round. goodluck
$WEX diversified
$WEX if your selling dont regret it later
$WEX must buyyy
$WEX man this will be good in coming weeks
$WEX take what we can get
$WEX Shorts talk the talk but cant walk the walk
$WEX we want higher!!!
$WEX nice!!!