UK Markets open in 5 hrs 18 mins

WEX Inc. (WEX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.37+0.72 (+0.37%)
At close: 4:00PM EDT
193.37 -0.01 (-0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021191.74193.91191.30193.37193.37137,200
20 Oct 2021194.44194.44191.64192.65192.65268,900
19 Oct 2021192.88194.99191.21194.40194.40294,200
18 Oct 2021192.58193.36190.78190.94190.94332,200
15 Oct 2021192.19195.23191.70192.92192.92232,500
14 Oct 2021186.45190.72185.95190.41190.41308,400
13 Oct 2021183.01184.88181.04184.68184.68393,800
12 Oct 2021175.67179.40175.36178.18178.18141,600
11 Oct 2021180.77182.80175.44176.15176.15215,300
08 Oct 2021182.58183.31180.01180.71180.71123,200
07 Oct 2021180.43183.14179.71182.24182.24144,400
06 Oct 2021177.66179.28175.56178.52178.52305,800
05 Oct 2021181.26181.68177.20180.54180.54381,700
04 Oct 2021181.88183.65177.47180.90180.90366,400
01 Oct 2021177.58183.13177.55182.29182.29476,200
30 Sept 2021176.41178.60173.40176.14176.14481,600
29 Sept 2021178.72179.36172.39175.13175.13375,500
28 Sept 2021179.20182.02177.97179.44179.44560,800
27 Sept 2021172.77180.61172.20179.76179.76513,000
24 Sept 2021172.29174.22170.66171.26171.26276,400
23 Sept 2021169.65174.46168.99173.00173.00232,700
22 Sept 2021165.00168.54164.70167.84167.84291,800
21 Sept 2021167.54167.84163.87164.23164.23229,400
20 Sept 2021165.00166.53164.17165.97165.97332,000
17 Sept 2021170.04170.66168.01168.88168.88659,300
16 Sept 2021171.87172.36169.18171.03171.03236,200
15 Sept 2021170.00172.62169.06171.57171.57279,100
14 Sept 2021176.50176.50171.09171.13171.13278,500
13 Sept 2021172.48175.31171.40175.22175.22184,500
10 Sept 2021174.93174.93170.77170.82170.82238,100
09 Sept 2021175.51176.99173.60173.78173.78203,100
08 Sept 2021173.09176.65170.82175.84175.84286,400
07 Sept 2021175.00176.20171.86172.75172.75373,900
03 Sept 2021177.61179.20175.26175.74175.74331,700
02 Sept 2021182.67182.67178.00178.10178.10326,000
01 Sept 2021183.94183.94180.80182.73182.73206,000
31 Aug 2021182.42185.28181.79183.57183.57299,900
30 Aug 2021184.53184.53180.75182.98182.98215,600
27 Aug 2021183.79186.96181.68184.18184.18299,400
26 Aug 2021181.86183.37179.74180.00180.00308,400
25 Aug 2021179.96183.00179.30182.54182.54178,700
24 Aug 2021179.71180.69178.07179.61179.61227,700
23 Aug 2021176.24178.40175.04178.05178.05260,900
20 Aug 2021169.45174.70169.45174.65174.65287,900
19 Aug 2021168.06171.08167.69169.68169.68285,400
18 Aug 2021171.72173.44170.44170.81170.81257,400
17 Aug 2021173.91174.88171.42172.95172.95236,700
16 Aug 2021174.48175.43172.78175.31175.31134,500
13 Aug 2021175.28176.09173.60175.28175.28157,500
12 Aug 2021174.54175.89173.67175.01175.01423,200
11 Aug 2021176.01176.16173.31174.54174.54336,700
10 Aug 2021176.84178.24175.21175.96175.96364,400
09 Aug 2021177.34178.05174.37176.36176.36308,600
06 Aug 2021180.75181.01177.40178.26178.26510,600
05 Aug 2021178.02183.37177.56179.30179.30400,800
04 Aug 2021179.36181.43176.96178.30178.30290,800
03 Aug 2021184.32185.08178.49182.27182.27387,700
02 Aug 2021190.13192.05184.24184.38184.38313,200
30 Jul 2021192.05194.80188.85189.73189.73371,800
29 Jul 2021204.93208.38193.31194.61194.61589,200
28 Jul 2021203.50204.28200.34202.85202.85270,600
27 Jul 2021198.73203.50198.73202.69202.69312,600
26 Jul 2021200.87202.68200.19200.91200.91187,700
23 Jul 2021198.00201.92197.40200.87200.87180,900
22 Jul 2021195.99197.46193.79196.83196.83165,700
21 Jul 2021193.04197.17192.23196.42196.42227,900
20 Jul 2021184.56193.80183.77191.29191.29407,100
19 Jul 2021189.25189.97182.65183.58183.58432,100
16 Jul 2021195.95196.23192.20192.90192.90250,100
15 Jul 2021192.73194.18191.48192.96192.96194,200
14 Jul 2021193.92196.14193.54194.66194.66153,800
13 Jul 2021196.26197.07191.73192.05192.05292,300
12 Jul 2021194.67197.37193.17196.98196.98216,700
09 Jul 2021194.83196.80193.70195.95195.95164,000
08 Jul 2021194.07195.10190.92191.87191.87304,900
07 Jul 2021197.29198.92193.93197.72197.72260,500
06 Jul 2021200.00200.41194.86197.36197.36298,100
02 Jul 2021198.87199.92197.28199.85199.85243,500
01 Jul 2021194.99198.54194.67198.26198.26386,500
30 Jun 2021192.50194.76191.50193.90193.90389,900
29 Jun 2021194.13194.33190.55192.09192.09389,900
28 Jun 2021197.34197.99190.63192.83192.83823,800
25 Jun 2021198.76200.40194.71197.59197.591,257,600
24 Jun 2021199.45199.94197.94198.44198.44292,200
23 Jun 2021197.57200.93197.57197.97197.97291,900
22 Jun 2021200.14200.71197.10197.85197.85294,300
21 Jun 2021196.72200.71195.48200.59200.59378,800
18 Jun 2021196.26198.40195.68195.84195.84387,500
17 Jun 2021199.34200.99196.74199.36199.36253,200
16 Jun 2021200.46201.90198.35199.92199.92268,700
15 Jun 2021201.07202.16200.05200.93200.93163,000
14 Jun 2021205.81206.90201.33201.85201.85276,100
11 Jun 2021202.24205.79201.31205.67205.67167,000
10 Jun 2021202.54202.59197.79201.82201.82224,500
09 Jun 2021202.61204.73201.66201.85201.85185,900
08 Jun 2021199.99203.40199.99202.63202.63232,900
07 Jun 2021204.16204.69200.94201.20201.20281,600
04 Jun 2021204.72205.93202.60204.01204.01355,500
03 Jun 2021200.70203.71197.63201.87201.87591,800
02 Jun 2021204.15205.35202.46202.67202.67736,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...