Wex Inc (WEX) Historical Stock Data
215.03 ↓18.28 (-7.84%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WEX is down -0.17% a day on average. There have been 15 days where Wex Inc closed green and 15 days where WEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 236.17 | 233.86 | ↓$2.31 (-0.98%) | 233.69 | 236.30 | 131.71K |
| 2024-03-21 | 236.87 | 236.78 | ↓$0.09 (-0.04%) | 236.22 | 239.18 | 148.05K |
| 2024-03-20 | 235.00 | 235.99 | ↑$0.99 (0.42%) | 232.97 | 236.13 | 149.30K |
| 2024-03-19 | 233.24 | 234.74 | ↑$1.50 (0.64%) | 232.69 | 235.24 | 186.30K |
| 2024-03-18 | 232.23 | 233.28 | ↑$1.05 (0.45%) | 230.50 | 234.44 | 180.10K |
| 2024-03-15 | 231.33 | 232.20 | ↑$0.87 (0.38%) | 231.33 | 235.57 | 407.50K |
| 2024-03-14 | 233.88 | 233.95 | ↑$0.07 (0.03%) | 232.30 | 235.25 | 180.29K |
Create an account or log in to view more rows.
$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
$WEX Slapping that ask today