Singapore markets open in 8 hours 40 minutes

WEX Inc. (WEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.51-15.80 (-6.77%)
As of 12:19PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024221.64221.43212.00217.51217.51388,399
24 Apr 2024233.94235.20231.94233.31233.31411,200
23 Apr 2024230.87235.05229.14234.02234.02219,200
22 Apr 2024231.34233.28229.48230.64230.64315,700
19 Apr 2024230.54231.93228.48230.48230.48219,000
18 Apr 2024230.21232.44229.23229.90229.90222,400
17 Apr 2024235.65235.65229.41229.87229.87256,400
16 Apr 2024233.16235.83232.41233.52233.52180,700
15 Apr 2024239.08239.30232.55232.94232.94173,600
12 Apr 2024239.66241.77234.66235.88235.88258,500
11 Apr 2024240.64241.05237.80240.10240.10291,900
10 Apr 2024235.42241.01235.42240.58240.58261,400
09 Apr 2024240.45241.70237.72239.87239.87191,500
08 Apr 2024241.17241.84239.80240.22240.22359,400
05 Apr 2024238.55242.44238.34239.58239.58323,600
04 Apr 2024244.04244.04235.02237.83237.83250,700
03 Apr 2024238.72243.19238.06242.22242.22303,000
02 Apr 2024235.53238.54234.89238.46238.46229,900
01 Apr 2024236.01238.12234.13237.31237.31215,900
28 Mar 2024234.60238.79234.30237.53237.53214,700
27 Mar 2024238.12238.12231.89233.88233.88242,500
26 Mar 2024235.39237.52233.98236.41236.41260,600
25 Mar 2024233.46235.43232.93234.35234.35105,800
22 Mar 2024236.17236.50233.68233.86233.86131,800
21 Mar 2024236.87239.18236.10236.78236.78150,700
20 Mar 2024235.00236.16232.90235.99235.99149,700
19 Mar 2024233.24235.24232.69234.74234.74186,300
18 Mar 2024232.23234.44230.50233.28233.28180,100
15 Mar 2024231.33235.57231.33232.20232.20407,500
14 Mar 2024233.88235.25232.30233.95233.95182,700
13 Mar 2024232.79235.58232.56233.39233.39189,300
12 Mar 2024231.57234.07230.43232.57232.57254,200
11 Mar 2024228.02230.74226.59230.47230.47283,000
08 Mar 2024229.60232.76228.59228.84228.84270,200
07 Mar 2024227.29229.78226.14229.09229.09354,400
06 Mar 2024225.99228.79224.87225.65225.65336,600
05 Mar 2024220.51225.28220.51223.94223.94388,700
04 Mar 2024221.29224.50221.29221.98221.98260,500
01 Mar 2024220.38222.38219.28220.12220.12277,300
29 Feb 2024219.59220.98218.51219.73219.73346,500
28 Feb 2024219.41220.87218.16218.33218.33252,200
27 Feb 2024221.43221.85219.25220.43220.43190,600
26 Feb 2024221.02224.17221.02221.43221.43195,800
23 Feb 2024221.08223.14219.63222.12222.12183,400
22 Feb 2024222.44223.12219.61220.31220.31228,100
21 Feb 2024219.70221.52218.95221.04221.04300,800
20 Feb 2024218.49220.75217.38220.40220.40283,300
16 Feb 2024224.61224.61220.93221.28221.28313,600
15 Feb 2024218.90224.25217.44224.14224.14429,500
14 Feb 2024212.95216.05211.99215.77215.77302,300
13 Feb 2024206.58212.64204.83210.94210.94390,800
12 Feb 2024211.73211.74208.38210.35210.35399,800
09 Feb 2024207.07213.14207.07212.14212.14505,200
08 Feb 2024202.38213.61201.37207.03207.031,041,800
07 Feb 2024200.00204.08197.38202.38202.38531,700
06 Feb 2024198.28200.16192.09199.47199.47660,700
05 Feb 2024205.16205.16198.75198.79198.79578,500
02 Feb 2024204.35209.75204.35207.25207.25215,900
01 Feb 2024205.25206.67203.03206.30206.30277,200
31 Jan 2024209.69210.95204.22204.39204.39210,300
30 Jan 2024208.34210.77208.26209.59209.59367,500
29 Jan 2024206.30209.83206.30209.69209.69276,200
26 Jan 2024206.73208.31205.90207.18207.18227,900
25 Jan 2024205.00206.54204.29206.38206.38202,800
24 Jan 2024204.00204.47201.00203.67203.67329,400
23 Jan 2024204.69205.45201.61202.56202.56314,000
22 Jan 2024203.00205.87201.86203.93203.93318,000
19 Jan 2024198.87201.89197.66201.55201.55256,600
18 Jan 2024197.36198.63194.89198.03198.03314,100
17 Jan 2024195.46197.17194.00196.07196.07435,100
16 Jan 2024196.19198.49195.52198.38198.38205,000
12 Jan 2024199.88200.38197.34198.02198.02244,700
11 Jan 2024198.15198.82196.55198.31198.31267,200
10 Jan 2024198.90199.75196.31197.87197.87270,700
09 Jan 2024198.57199.92197.90198.57198.57225,100
08 Jan 2024198.34200.16196.77199.79199.79335,700
05 Jan 2024196.84200.79196.44197.91197.91365,200
04 Jan 2024193.91196.91193.12196.56196.56613,600
03 Jan 2024193.17195.99191.45194.40194.40350,700
02 Jan 2024193.68195.59193.61195.37195.37263,900
29 Dec 2023195.98197.66194.40194.55194.55222,500
28 Dec 2023195.71197.81195.71196.49196.49114,300
27 Dec 2023195.83197.67193.87196.45196.45147,600
26 Dec 2023195.07196.23194.31195.38195.38112,400
22 Dec 2023194.34196.35194.03194.73194.73148,200
21 Dec 2023190.91194.62189.44194.13194.13344,100
20 Dec 2023192.61195.25189.82189.91189.91366,500
19 Dec 2023191.63194.57190.93193.16193.16308,600
18 Dec 2023189.62190.92187.47190.27190.27220,900
15 Dec 2023189.05191.69187.42188.52188.52607,700
14 Dec 2023185.58190.25185.58189.87189.87475,900
13 Dec 2023179.04183.63178.42183.55183.55200,000
12 Dec 2023180.77181.97178.16178.94178.94209,200
11 Dec 2023180.38183.14180.06180.85180.85236,200
08 Dec 2023177.53180.85176.14180.43180.43484,900
07 Dec 2023177.44178.56176.40177.57177.57198,100
06 Dec 2023183.41183.41176.72177.21177.21282,100
05 Dec 2023180.12180.85178.60180.10180.10257,300
04 Dec 2023180.67183.98180.28181.03181.03262,500
01 Dec 2023176.68182.02176.68181.87181.87230,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...