Wex Inc (WEX) Historical Stock Data
154.56 ↓0.76 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEX is down -0.25% a day on average. There have been 11 days where Wex Inc closed green and 19 days where WEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 154.34 | 154.56 | ↑$0.22 (0.14%) | 153.00 | 156.03 | 1.31M |
| 2025-03-27 | 152.61 | 155.32 | ↑$2.71 (1.78%) | 151.18 | 157.40 | 1.96M |
| 2025-03-26 | 155.07 | 152.73 | ↓$2.34 (-1.51%) | 150.59 | 155.17 | 3.49M |
| 2025-03-25 | 157.99 | 154.08 | ↓$3.91 (-2.47%) | 152.52 | 158.25 | 3.25M |
| 2025-03-24 | 158.01 | 157.59 | ↓$0.42 (-0.27%) | 155.81 | 160.09 | 2.47M |
| 2025-03-21 | 156.74 | 157.05 | ↑$0.31 (0.20%) | 155.19 | 158.42 | 2.78M |
| 2025-03-20 | 154.43 | 156.34 | ↑$1.91 (1.24%) | 154.43 | 157.16 | 1.55M |
| 2025-03-19 | 156.36 | 154.73 | ↓$1.63 (-1.04%) | 154.42 | 158.06 | 2.18M |
| 2025-03-18 | 158.01 | 155.59 | ↓$2.42 (-1.53%) | 154.98 | 159.49 | 1.79M |
| 2025-03-17 | 154.09 | 158.06 | ↑$3.97 (2.58%) | 154.09 | 158.63 | 0.99M |
| 2025-03-14 | 151.10 | 154.09 | ↑$2.99 (1.98%) | 151.03 | 155.44 | 873.63K |
| 2025-03-13 | 150.51 | 150.37 | ↓$0.14 (-0.09%) | 149.17 | 152.42 | 651.17K |
| 2025-03-12 | 153.59 | 150.36 | ↓$3.23 (-2.10%) | 150.11 | 153.71 | 1.01M |
| 2025-03-11 | 156.00 | 153.02 | ↓$2.98 (-1.91%) | 151.23 | 157.33 | 1.21M |
| 2025-03-10 | 159.12 | 156.35 | ↓$2.77 (-1.74%) | 155.21 | 159.82 | 831.09K |
| 2025-03-07 | 152.81 | 158.76 | ↑$5.95 (3.89%) | 152.81 | 158.84 | 724.11K |
| 2025-03-06 | 152.78 | 154.20 | ↑$1.42 (0.93%) | 152.50 | 155.28 | 641.71K |
| 2025-03-05 | 154.55 | 154.49 | ↓$0.06 (-0.04%) | 152.99 | 155.88 | 589.37K |
| 2025-03-04 | 152.66 | 154.68 | ↑$2.02 (1.32%) | 151.16 | 156.64 | 1.11M |
| 2025-03-03 | 157.82 | 154.82 | ↓$3.00 (-1.90%) | 154.48 | 158.13 | 575.73K |
| 2025-02-28 | 157.32 | 157.10 | ↓$0.22 (-0.14%) | 155.50 | 158.62 | 618K |
| 2025-02-27 | 157.54 | 157.72 | ↑$0.18 (0.11%) | 156.71 | 158.60 | 513.25K |
| 2025-02-26 | 158.76 | 157.87 | ↓$0.89 (-0.56%) | 157.47 | 160.62 | 643.41K |
| 2025-02-25 | 160.51 | 158.00 | ↓$2.51 (-1.56%) | 156.31 | 161.63 | 1.14M |
| 2025-02-24 | 150.49 | 148.29 | ↓$2.20 (-1.46%) | 148.23 | 150.76 | 427.99K |
| 2025-02-21 | 153.30 | 150.50 | ↓$2.80 (-1.83%) | 149.01 | 153.30 | 514.13K |
| 2025-02-20 | 154.84 | 152.88 | ↓$1.96 (-1.27%) | 151.36 | 155.11 | 347.23K |
| 2025-02-19 | 158.70 | 154.66 | ↓$4.04 (-2.55%) | 152.07 | 158.70 | 583.49K |
| 2025-02-18 | 154.67 | 159.37 | ↑$4.70 (3.04%) | 154.57 | 159.40 | 562.05K |
| 2025-02-14 | 156.05 | 154.69 | ↓$1.36 (-0.87%) | 152.89 | 156.20 | 595.24K |
Create an account or log in to view more rows.
$WEX nice!!!
$WEX Good morning gang!
$WEX Green by EOD guarentee
$WEX to the moon
$WEX I need a smoke after this trade
$WEX not good
$WEX why is there no volume? Is that suspicious?
$WEX we finna be at the top yo
$WEX let’s buy NOW!!!
$WEX Starting a small position