Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wex Inc (NY: WEX )

209.10 +3.65 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 205.00 206.69 200.31 205.45 509,872 +0.82(+0.40%)
Sep 25, 2024 209.36 209.36 203.74 204.63 500,063 -5.14(-2.45%)
Sep 24, 2024 208.46 210.14 207.23 209.77 412,761 +1.75(+0.84%)
Sep 23, 2024 208.12 209.38 206.83 208.02 338,482 +0.91(+0.44%)
Sep 20, 2024 206.42 208.65 204.56 207.11 797,859 +1.10(+0.53%)
Sep 19, 2024 206.89 207.16 203.30 206.01 324,096 +3.56(+1.76%)
Sep 18, 2024 202.80 205.40 201.65 202.45 276,044 -0.35(-0.17%)
Sep 17, 2024 200.60 203.81 200.13 202.80 409,992 +3.38(+1.69%)
Sep 16, 2024 199.52 200.61 198.81 199.42 391,884 +0.71(+0.36%)
Sep 13, 2024 194.57 201.04 194.57 198.71 370,859 +4.98(+2.57%)
Sep 12, 2024 191.90 194.09 190.27 193.73 308,067 +1.73(+0.90%)
Sep 11, 2024 193.44 193.60 188.96 192.00 285,653 -1.14(-0.59%)
Sep 10, 2024 192.90 193.47 188.14 193.14 325,682 +0.61(+0.32%)
Sep 09, 2024 190.03 193.84 189.67 192.53 442,896 +6.18(+3.32%)
Sep 06, 2024 187.61 189.01 185.80 186.35 426,535 -1.38(-0.74%)
Sep 05, 2024 189.12 189.85 185.97 187.73 326,745 -0.58(-0.31%)
Sep 04, 2024 188.03 190.05 187.66 188.31 345,968 -0.25(-0.13%)
Sep 03, 2024 190.18 191.03 187.86 188.56 326,242 -2.46(-1.29%)
Aug 30, 2024 191.10 192.48 189.01 191.02 278,013 +0.40(+0.21%)
Aug 29, 2024 188.56 191.29 187.49 190.62 291,696 +3.45(+1.84%)
Aug 28, 2024 186.82 188.63 186.34 187.17 439,006 -0.25(-0.13%)
Aug 27, 2024 187.18 188.79 186.32 187.42 274,859 +0.17(+0.09%)
Aug 26, 2024 187.03 189.14 186.25 187.25 216,841 +1.68(+0.91%)
Aug 23, 2024 183.31 186.06 183.00 185.57 259,457 +3.62(+1.99%)
Aug 22, 2024 182.22 183.24 181.32 181.95 212,012 +0.48(+0.26%)
Aug 21, 2024 180.94 182.30 179.11 181.47 205,029 +1.61(+0.90%)
Aug 20, 2024 180.20 181.33 179.46 179.86 171,935 -0.82(-0.45%)
Aug 19, 2024 179.13 180.99 178.39 180.68 233,035 +2.35(+1.32%)
Aug 16, 2024 177.84 179.58 177.42 178.33 319,835 +0.17(+0.10%)
Aug 15, 2024 177.60 179.54 176.53 178.16 305,969 +3.27(+1.87%)
Aug 14, 2024 177.75 177.75 174.36 174.89 258,484 -2.23(-1.26%)
Aug 13, 2024 173.56 177.38 172.98 177.12 271,702 +4.22(+2.44%)
Aug 12, 2024 176.18 176.76 172.26 172.90 240,221 -2.51(-1.43%)
Aug 09, 2024 174.38 175.83 171.17 175.41 228,032 +1.39(+0.80%)
Aug 08, 2024 170.81 174.41 169.25 174.02 288,648 +4.83(+2.85%)
Aug 07, 2024 170.27 172.54 169.02 169.19 363,175 +1.18(+0.70%)
Aug 06, 2024 170.42 172.66 167.58 168.01 352,536 -2.02(-1.19%)
Aug 05, 2024 167.57 170.96 165.51 170.03 716,248 -3.36(-1.94%)
Aug 02, 2024 176.02 176.58 169.93 173.39 485,186 -6.78(-3.76%)
Aug 01, 2024 183.57 184.92 179.06 180.17 377,749 -3.28(-1.79%)
Jul 31, 2024 184.92 186.00 182.65 183.45 357,360 -0.74(-0.40%)
Jul 30, 2024 187.32 189.38 184.15 184.19 375,696 -2.44(-1.31%)
Jul 29, 2024 183.20 188.91 182.69 186.63 560,436 +6.19(+3.43%)
Jul 26, 2024 175.29 183.16 174.60 180.44 533,702 +8.31(+4.83%)
Jul 25, 2024 178.65 178.79 169.34 172.13 886,173 -6.66(-3.73%)
Jul 24, 2024 184.97 185.65 178.78 178.79 452,608 -6.79(-3.66%)
Jul 23, 2024 183.65 187.39 182.69 185.58 375,811 +1.19(+0.65%)
Jul 22, 2024 185.25 186.67 182.95 184.39 455,977 -0.24(-0.13%)
Jul 19, 2024 185.42 186.23 183.18 184.63 516,950 -0.68(-0.37%)
Jul 18, 2024 188.81 192.21 184.47 185.31 272,849 -4.27(-2.25%)
Jul 17, 2024 189.27 191.87 188.34 189.58 261,274 -0.26(-0.14%)
Jul 16, 2024 185.02 190.58 185.02 189.84 407,401 +4.80(+2.59%)
Jul 15, 2024 183.64 186.73 183.64 185.04 391,224 +1.91(+1.04%)
Jul 12, 2024 183.33 184.99 181.94 183.13 264,368 +0.86(+0.47%)
Jul 11, 2024 178.02 182.99 177.96 182.27 378,553 +5.31(+3.00%)
Jul 10, 2024 177.68 178.86 174.00 176.96 253,412 -1.08(-0.61%)
Jul 09, 2024 178.30 180.82 177.47 178.04 354,183 -0.83(-0.46%)
Jul 08, 2024 177.73 180.15 177.66 178.87 363,274 +1.34(+0.75%)
Jul 05, 2024 176.36 177.65 175.84 177.53 404,935 +0.83(+0.47%)
Jul 03, 2024 179.38 179.85 176.46 176.70 264,677 -2.29(-1.28%)
Jul 02, 2024 175.51 179.30 174.74 178.99 589,218 +3.53(+2.01%)
Jul 01, 2024 177.69 179.66 174.14 175.46 499,959 -1.68(-0.95%)
Jun 28, 2024 175.59 177.64 174.24 177.14 994,320 +2.71(+1.55%)
Jun 27, 2024 174.20 174.62 172.18 174.43 392,894 +0.15(+0.09%)
Jun 26, 2024 174.09 174.77 171.40 174.28 329,659 -0.68(-0.39%)
Jun 25, 2024 175.64 175.64 172.84 174.96 358,922 -1.32(-0.75%)
Jun 24, 2024 173.30 177.56 173.30 176.28 414,868 +2.45(+1.41%)
Jun 21, 2024 171.16 174.85 170.01 173.83 679,914 +3.86(+2.27%)
Jun 20, 2024 169.24 170.02 167.75 169.97 382,163 +0.57(+0.34%)
Jun 18, 2024 170.69 171.09 168.43 169.40 338,717 -1.27(-0.74%)
Jun 17, 2024 168.81 170.73 165.83 170.67 435,882 +1.20(+0.71%)
Jun 14, 2024 171.03 171.94 168.39 169.47 293,837 -3.38(-1.96%)
Jun 13, 2024 176.60 178.77 171.64 172.85 243,101 -4.48(-2.53%)
Jun 12, 2024 180.80 180.80 176.54 177.33 253,141 -0.82(-0.46%)
Jun 11, 2024 180.65 180.66 176.98 178.15 252,918 -3.05(-1.68%)
Jun 10, 2024 179.79 181.67 178.73 181.20 211,421 +0.03(+0.02%)
Jun 07, 2024 181.22 182.41 179.80 181.17 172,835 -0.79(-0.43%)
Jun 06, 2024 181.21 183.14 180.79 181.96 192,234 -0.20(-0.11%)
Jun 05, 2024 182.11 183.22 178.04 182.16 355,385 -0.73(-0.40%)
Jun 04, 2024 183.19 184.31 182.34 182.89 262,157 -1.95(-1.05%)
Jun 03, 2024 187.31 187.31 184.12 184.84 307,717 -2.48(-1.32%)
May 31, 2024 184.79 187.47 183.79 187.32 343,799 +3.25(+1.77%)
May 30, 2024 182.00 184.93 181.80 184.07 291,111 +1.81(+0.99%)
May 29, 2024 182.81 185.17 181.87 182.26 322,579 -2.46(-1.33%)
May 28, 2024 187.63 189.75 183.60 184.72 303,412 -3.04(-1.62%)
May 24, 2024 188.58 189.25 186.97 187.76 334,746 -0.81(-0.43%)
May 23, 2024 195.00 195.00 188.03 188.57 269,443 -6.31(-3.24%)
May 22, 2024 192.02 194.92 190.86 194.88 497,452 +2.36(+1.23%)
May 21, 2024 194.00 194.34 191.73 192.52 307,863 -1.57(-0.81%)
May 20, 2024 197.97 198.37 193.11 194.09 545,945 -4.12(-2.08%)
May 17, 2024 203.78 204.73 197.62 198.21 368,909 -5.30(-2.60%)
May 16, 2024 203.48 205.74 202.03 203.51 292,719 -0.14(-0.07%)
May 15, 2024 203.90 205.42 202.30 203.65 341,964 +0.48(+0.24%)
May 14, 2024 206.35 207.50 202.47 203.17 486,385 -3.00(-1.46%)
May 13, 2024 207.75 210.54 205.38 206.17 495,224 -0.50(-0.24%)
May 10, 2024 209.43 211.06 205.85 206.67 335,801 -1.70(-0.82%)
May 09, 2024 209.90 211.42 207.42 208.37 289,446 -1.63(-0.78%)
May 08, 2024 211.11 212.30 209.54 210.00 206,303 -1.66(-0.78%)
May 07, 2024 209.47 212.37 209.14 211.66 433,815 +2.27(+1.08%)
May 06, 2024 212.87 214.21 209.04 209.39 444,058 -1.91(-0.90%)
May 03, 2024 213.59 214.12 210.84 211.30 203,812 +0.53(+0.25%)
May 02, 2024 211.63 212.27 208.94 210.77 241,184 +1.36(+0.65%)
May 01, 2024 211.34 212.79 208.97 209.41 316,339 -1.85(-0.88%)
Apr 30, 2024 216.88 217.42 211.20 211.26 395,910 -7.44(-3.40%)
Apr 29, 2024 215.51 220.32 215.51 218.70 364,413 +2.12(+0.98%)
Apr 26, 2024 215.77 218.72 215.41 216.58 427,462 +1.55(+0.72%)
Apr 25, 2024 221.64 221.64 212.00 215.03 762,236 -18.28(-7.84%)
Apr 24, 2024 233.94 235.20 231.94 233.31 411,243 -0.71(-0.30%)
Apr 23, 2024 230.87 235.05 229.14 234.02 219,247 +3.38(+1.47%)
Apr 22, 2024 231.34 233.28 229.48 230.64 315,658 +0.16(+0.07%)
Apr 19, 2024 230.54 231.93 228.48 230.48 219,006 +0.58(+0.25%)
Apr 18, 2024 230.21 232.44 229.22 229.90 222,419 +0.03(+0.01%)
Apr 17, 2024 235.65 235.65 229.41 229.87 256,447 -3.65(-1.56%)
Apr 16, 2024 233.16 235.83 232.41 233.52 180,723 +0.58(+0.25%)
Apr 15, 2024 239.08 239.30 232.55 232.94 173,574 -2.94(-1.25%)
Apr 12, 2024 239.66 241.77 234.66 235.88 258,493 -4.22(-1.76%)
Apr 11, 2024 240.64 241.05 237.80 240.10 291,891 -0.48(-0.20%)
Apr 10, 2024 235.42 241.01 235.42 240.58 261,387 +0.71(+0.30%)
Apr 09, 2024 240.45 241.69 237.72 239.87 191,471 -0.35(-0.15%)
Apr 08, 2024 241.17 241.84 239.80 240.22 359,437 +0.64(+0.27%)
Apr 05, 2024 238.55 242.44 238.34 239.58 323,606 +1.75(+0.74%)
Apr 04, 2024 244.04 244.04 235.02 237.83 250,743 -4.39(-1.81%)
Apr 03, 2024 238.72 243.19 238.06 242.22 302,988 +3.76(+1.58%)
Apr 02, 2024 235.53 238.54 234.89 238.46 229,880 +1.15(+0.48%)
Apr 01, 2024 236.01 238.12 234.13 237.31 215,894 -0.22(-0.09%)
Mar 28, 2024 234.60 238.79 234.30 237.53 214,682 +3.65(+1.56%)
Mar 27, 2024 238.12 238.12 231.89 233.88 242,483 -2.53(-1.07%)
Mar 26, 2024 235.39 237.52 233.98 236.41 260,611 +2.06(+0.88%)
Mar 25, 2024 233.46 235.43 232.93 234.35 105,785 +0.49(+0.21%)
Mar 22, 2024 236.17 236.50 233.68 233.86 132,057 -2.92(-1.23%)
Mar 21, 2024 236.87 239.18 236.10 236.78 150,702 +0.79(+0.33%)
Mar 20, 2024 235.00 236.16 232.90 235.99 149,723 +1.25(+0.53%)
Mar 19, 2024 233.24 235.24 232.69 234.74 186,302 +1.46(+0.63%)
Mar 18, 2024 232.23 234.44 230.50 233.28 180,102 +1.08(+0.47%)
Mar 15, 2024 231.33 235.57 231.33 232.20 407,501 -1.75(-0.75%)
Mar 14, 2024 233.88 235.25 232.30 233.95 182,672 +0.56(+0.24%)
Mar 13, 2024 232.79 235.58 232.56 233.39 189,325 +0.82(+0.35%)
Mar 12, 2024 231.57 234.06 230.43 232.57 254,247 +2.10(+0.91%)
Mar 11, 2024 228.02 230.74 226.59 230.47 282,970 +1.63(+0.71%)
Mar 08, 2024 229.60 232.75 228.59 228.84 270,166 -0.25(-0.11%)
Mar 07, 2024 227.29 229.78 226.14 229.09 354,407 +3.44(+1.52%)
Mar 06, 2024 225.99 228.79 224.87 225.65 336,597 +1.71(+0.76%)
Mar 05, 2024 220.51 225.28 220.51 223.94 435,957 +1.96(+0.88%)
Mar 04, 2024 221.29 224.50 221.29 221.98 260,601 +1.86(+0.84%)
Mar 01, 2024 220.38 222.38 219.28 220.12 277,285 +0.39(+0.18%)
Feb 29, 2024 219.59 220.97 218.51 219.73 346,494 +1.40(+0.64%)
Feb 28, 2024 219.41 220.87 218.16 218.33 252,160 -2.10(-0.95%)
Feb 27, 2024 221.43 221.85 219.25 220.43 190,580 -1.00(-0.45%)
Feb 26, 2024 221.02 224.17 221.02 221.43 195,764 -0.69(-0.31%)
Feb 23, 2024 221.08 223.14 219.63 222.12 183,418 +1.81(+0.82%)
Feb 22, 2024 222.44 223.12 219.61 220.31 228,085 -0.73(-0.33%)
Feb 21, 2024 219.70 221.51 218.95 221.04 300,774 +0.64(+0.29%)
Feb 20, 2024 218.49 220.75 217.38 220.40 283,329 -0.88(-0.40%)
Feb 16, 2024 224.61 224.61 220.93 221.28 313,576 -2.86(-1.28%)
Feb 15, 2024 218.90 224.25 217.44 224.14 429,495 +8.37(+3.88%)
Feb 14, 2024 212.95 216.05 211.99 215.77 302,296 +4.83(+2.29%)
Feb 13, 2024 206.58 212.64 204.83 210.94 390,785 +0.59(+0.28%)
Feb 12, 2024 211.73 211.74 208.38 210.35 399,831 -1.79(-0.84%)
Feb 09, 2024 207.07 213.14 207.07 212.14 505,217 +5.11(+2.47%)
Feb 08, 2024 202.38 213.61 201.37 207.03 1,041,779 +4.65(+2.30%)
Feb 07, 2024 200.00 204.08 197.38 202.38 531,745 +2.91(+1.46%)
Feb 06, 2024 198.28 200.16 192.09 199.47 660,749 +0.68(+0.34%)
Feb 05, 2024 205.16 205.16 198.75 198.79 578,506 -8.46(-4.08%)
Feb 02, 2024 204.35 209.75 204.35 207.25 215,907 +0.95(+0.46%)
Feb 01, 2024 205.25 206.67 203.03 206.30 277,208 +1.91(+0.93%)
Jan 31, 2024 209.69 210.95 204.22 204.39 210,291 -5.20(-2.48%)
Jan 30, 2024 208.34 210.77 208.25 209.59 380,762 -0.10(-0.05%)
Jan 29, 2024 206.30 209.83 206.30 209.69 276,238 +2.51(+1.21%)
Jan 26, 2024 206.73 208.31 205.90 207.18 227,945 +0.80(+0.39%)
Jan 25, 2024 205.00 206.54 204.28 206.38 202,766 +2.71(+1.33%)
Jan 24, 2024 204.00 204.47 201.00 203.67 329,432 +1.11(+0.55%)
Jan 23, 2024 204.69 205.45 201.61 202.56 314,632 -1.37(-0.67%)
Jan 22, 2024 203.00 205.87 201.86 203.93 317,995 +2.38(+1.18%)
Jan 19, 2024 198.87 201.89 197.66 201.55 256,646 +3.52(+1.78%)
Jan 18, 2024 197.36 198.63 194.88 198.03 314,099 +1.96(+1.00%)
Jan 17, 2024 195.46 197.17 194.00 196.07 435,058 -2.31(-1.16%)
Jan 16, 2024 196.19 198.49 195.51 198.38 205,033 +0.36(+0.18%)
Jan 12, 2024 199.88 200.38 197.34 198.02 244,656 -0.29(-0.15%)
Jan 11, 2024 198.15 198.82 196.55 198.31 267,154 +0.44(+0.22%)
Jan 10, 2024 198.90 199.75 196.31 197.87 270,659 -0.70(-0.35%)
Jan 09, 2024 198.57 199.92 197.90 198.57 225,076 -1.22(-0.61%)
Jan 08, 2024 198.34 200.16 196.77 199.79 335,650 +1.88(+0.95%)
Jan 05, 2024 196.84 200.79 196.44 197.91 365,249 +1.35(+0.69%)
Jan 04, 2024 193.91 196.91 193.12 196.56 613,594 +2.16(+1.11%)
Jan 03, 2024 193.17 195.99 191.45 194.40 350,715 -0.97(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.