How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

WEX Inc. (WEX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

157.69

-0.59

(-0.37%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	-	-	-	-	-	-
24 May 2022	158.01	158.92	152.21	156.41	156.41	315,800
23 May 2022	158.57	161.63	155.82	161.10	161.10	229,100
20 May 2022	159.70	160.60	154.25	157.69	157.69	321,000
19 May 2022	153.56	160.77	153.46	158.28	158.28	357,900
18 May 2022	157.44	161.02	156.15	156.37	156.37	266,400
17 May 2022	157.97	160.44	156.40	159.80	159.80	189,700
16 May 2022	155.41	156.76	152.72	154.10	154.10	237,700
13 May 2022	153.58	160.50	153.03	157.18	157.18	445,300
12 May 2022	150.17	151.50	147.35	150.52	150.52	493,300
11 May 2022	152.38	157.64	151.38	151.94	151.94	352,000
10 May 2022	154.09	155.37	149.95	153.62	153.62	447,800
09 May 2022	153.40	155.62	149.67	151.61	151.61	599,400
06 May 2022	161.66	161.66	155.48	156.98	156.98	308,900
05 May 2022	167.53	169.68	161.24	162.87	162.87	223,600
04 May 2022	166.09	171.71	162.25	170.84	170.84	349,100
03 May 2022	162.87	169.82	162.87	166.21	166.21	305,000
02 May 2022	165.00	166.32	157.57	163.28	163.28	465,100
29 Apr 2022	165.86	170.25	164.85	166.24	166.24	632,100
28 Apr 2022	164.58	168.03	160.37	165.89	165.89	399,600
27 Apr 2022	160.76	165.65	159.25	164.08	164.08	437,300
26 Apr 2022	167.31	167.34	159.67	159.85	159.85	381,400
25 Apr 2022	163.23	168.00	161.13	167.60	167.60	305,900
22 Apr 2022	168.96	169.01	164.02	164.31	164.31	252,800
21 Apr 2022	177.17	178.39	169.66	169.94	169.94	237,900
20 Apr 2022	175.06	176.61	172.19	174.03	174.03	217,300
19 Apr 2022	173.90	177.02	172.89	174.62	174.62	285,500
18 Apr 2022	172.95	174.88	171.38	172.47	172.47	208,800
14 Apr 2022	171.68	175.69	171.20	173.46	173.46	254,100
13 Apr 2022	163.31	170.57	161.31	170.29	170.29	262,100
12 Apr 2022	169.60	169.60	163.88	164.58	164.58	260,600
11 Apr 2022	166.92	169.89	166.38	167.57	167.57	224,000
08 Apr 2022	166.51	170.20	165.10	167.27	167.27	232,100
07 Apr 2022	169.78	170.04	163.78	166.80	166.80	275,400
06 Apr 2022	172.24	173.70	168.78	170.49	170.49	312,500
05 Apr 2022	176.32	177.46	173.95	175.17	175.17	487,000
04 Apr 2022	173.08	176.74	172.44	174.48	174.48	388,300
01 Apr 2022	178.33	179.13	171.10	172.53	172.53	529,600
31 Mar 2022	174.20	180.39	172.64	178.45	178.45	496,700
30 Mar 2022	177.14	177.84	172.49	174.02	174.02	218,100
29 Mar 2022	177.58	178.62	174.64	177.51	177.51	318,400
28 Mar 2022	177.13	177.82	170.92	174.89	174.89	296,100
25 Mar 2022	178.57	179.28	176.73	177.91	177.91	267,800
24 Mar 2022	182.68	182.72	176.95	178.13	178.13	462,900
23 Mar 2022	178.15	183.11	174.90	182.08	182.08	639,700
22 Mar 2022	177.33	183.38	177.33	179.85	179.85	598,100
21 Mar 2022	172.88	179.88	171.81	177.47	177.47	466,500
18 Mar 2022	170.40	173.59	169.62	173.29	173.29	436,200
17 Mar 2022	169.65	172.25	169.45	170.47	170.47	423,000
16 Mar 2022	167.93	173.18	166.35	172.98	172.98	463,200
15 Mar 2022	159.64	163.52	159.25	163.22	163.22	281,300
14 Mar 2022	162.15	164.11	158.41	159.56	159.56	331,100
11 Mar 2022	166.25	166.35	162.50	162.66	162.66	234,300
10 Mar 2022	160.07	164.90	160.01	164.27	164.27	255,800
09 Mar 2022	166.97	167.98	162.19	163.26	163.26	381,200
08 Mar 2022	156.89	167.64	155.54	163.99	163.99	447,900
07 Mar 2022	162.13	163.06	156.19	156.35	156.35	388,400
04 Mar 2022	162.49	163.78	157.74	161.97	161.97	421,600
03 Mar 2022	171.07	172.28	163.44	164.21	164.21	277,000
02 Mar 2022	164.30	168.94	161.84	168.75	168.75	614,500
01 Mar 2022	168.96	171.49	160.18	161.72	161.72	310,400
28 Feb 2022	163.65	168.95	163.34	168.51	168.51	590,200
25 Feb 2022	164.63	166.98	161.06	165.64	165.64	680,500
24 Feb 2022	155.86	163.08	155.39	162.63	162.63	516,300
23 Feb 2022	165.61	166.94	160.84	161.08	161.08	405,700
22 Feb 2022	162.08	166.59	162.08	163.83	163.83	456,800
18 Feb 2022	166.32	168.45	162.52	163.26	163.26	365,500
17 Feb 2022	171.15	171.16	166.07	167.13	167.13	426,300
16 Feb 2022	175.81	178.60	171.79	172.90	172.90	928,500
15 Feb 2022	174.00	178.41	173.63	175.07	175.07	452,900
14 Feb 2022	172.25	178.14	171.11	172.82	172.82	737,000
11 Feb 2022	172.20	173.35	168.09	171.93	171.93	703,900
10 Feb 2022	172.90	178.21	166.68	168.96	168.96	919,900
09 Feb 2022	163.81	168.73	163.81	167.15	167.15	594,600
08 Feb 2022	160.00	163.03	160.00	161.29	161.29	596,100
07 Feb 2022	160.35	162.91	158.85	160.53	160.53	541,700
04 Feb 2022	156.10	160.76	155.02	160.17	160.17	247,200
03 Feb 2022	159.60	159.70	155.43	156.83	156.83	334,600
02 Feb 2022	163.87	164.96	161.45	162.52	162.52	239,100
01 Feb 2022	162.10	166.47	160.38	165.28	165.28	664,100
31 Jan 2022	154.68	161.10	154.68	160.98	160.98	386,300
28 Jan 2022	149.00	156.17	149.00	156.02	156.02	375,300
27 Jan 2022	149.38	153.08	147.97	149.30	149.30	294,100
26 Jan 2022	152.26	152.91	146.41	148.01	148.01	297,000
25 Jan 2022	147.28	151.22	142.97	149.55	149.55	475,900
24 Jan 2022	148.03	149.74	142.20	149.32	149.32	520,300
21 Jan 2022	152.97	157.36	150.86	151.40	151.40	413,800
20 Jan 2022	154.69	160.75	153.49	153.64	153.64	618,200
19 Jan 2022	154.63	158.25	153.71	155.38	155.38	612,400
18 Jan 2022	155.62	156.50	154.11	154.85	154.85	386,600
14 Jan 2022	153.71	158.25	152.78	157.22	157.22	355,600
13 Jan 2022	157.09	160.63	155.01	155.28	155.28	353,300
12 Jan 2022	156.57	158.30	155.18	156.31	156.31	268,200
11 Jan 2022	151.58	157.00	150.06	156.43	156.43	536,300
10 Jan 2022	155.84	156.61	147.25	151.49	151.49	383,100
07 Jan 2022	150.28	156.45	150.28	155.09	155.09	330,300
06 Jan 2022	151.71	153.29	149.61	151.54	151.54	409,800
05 Jan 2022	150.48	155.64	149.01	151.21	151.21	784,100
04 Jan 2022	150.15	152.00	147.78	149.66	149.66	638,800
03 Jan 2022	139.65	144.63	139.11	143.60	143.60	292,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,785.53+204.91(+0.87%)

How to survive and thrive during a cost of living crisis

WEX Inc. (WEX)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,785.53
+204.91(+0.87%)