WEX Inc. common stock (WEX)

Historical Prices For WEX Inc. common stock (WEX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	156.60	160.50	156.40	160.06	290,946	160.06
10/22/2025	158.71	159.90	155.53	155.79	389,208	155.79
10/21/2025	152.70	156.37	152.70	155.01	213,694	155.01
10/20/2025	151.37	153.85	150.94	152.91	271,239	152.91
10/17/2025	147.63	150.93	146.74	150.51	410,564	150.51
10/16/2025	149.82	151.59	146.80	147.64	526,163	147.64
10/15/2025	152.61	153.41	149.01	149.96	246,905	149.96
10/14/2025	147.53	153.88	147.35	152.24	286,016	152.24
10/13/2025	153.05	153.77	150.24	150.60	187,080	150.60
10/10/2025	155.89	157.81	149.58	150.25	323,838	150.25
10/09/2025	159.69	160.84	155.73	156.78	264,174	156.78
10/08/2025	158.53	159.31	157.09	159.09	326,387	159.09
10/07/2025	159.36	160.77	157.36	157.39	182,149	157.39
10/06/2025	159.52	160.66	158.20	158.40	244,655	158.40
10/03/2025	159.63	161.95	159.00	159.65	260,186	159.65
10/02/2025	159.42	160.98	157.26	158.93	233,691	158.93
10/01/2025	156.93	161.01	156.93	159.62	343,308	159.62
9/30/2025	159.65	159.76	156.09	157.53	213,357	157.53
9/29/2025	162.03	162.03	159.61	160.44	186,773	160.44
9/26/2025	158.01	160.93	157.43	160.56	221,779	160.56
9/25/2025	160.26	160.26	157.50	158.06	205,717	158.06
9/24/2025	159.53	162.23	159.53	161.42	348,285	161.42
9/23/2025	164.70	166.43	157.48	159.08	443,002	159.08
9/22/2025	162.03	164.30	160.96	163.92	517,901	163.92
9/19/2025	169.02	169.02	161.79	163.44	909,670	163.44
9/18/2025	169.62	170.51	167.97	168.33	397,429	168.33
9/17/2025	172.79	174.70	166.84	167.35	547,527	167.35
9/16/2025	171.25	172.45	169.50	171.96	260,258	171.96
9/15/2025	170.91	172.75	170.61	171.69	300,526	171.69
9/12/2025	175.89	175.99	169.63	169.73	258,775	169.73
9/11/2025	169.32	176.94	169.32	176.16	319,699	176.16
9/10/2025	171.75	173.25	168.72	169.57	303,143	169.57
9/09/2025	172.50	173.63	171.36	172.64	259,889	172.64
9/08/2025	171.66	173.34	169.18	172.48	277,432	172.48
9/05/2025	172.85	175.03	169.49	171.19	328,816	171.19
9/04/2025	167.46	173.44	165.54	173.36	397,028	173.36
9/03/2025	167.50	168.94	166.17	167.17	304,613	167.17
9/02/2025	169.69	170.40	167.37	169.12	314,952	169.12
8/29/2025	170.75	172.24	169.74	171.35	387,052	171.35
8/28/2025	173.18	173.18	170.35	170.45	245,919	170.45
8/27/2025	170.63	173.61	170.63	172.96	326,445	172.96
8/26/2025	170.81	172.70	170.81	171.29	391,619	171.29
8/25/2025	172.78	172.78	170.40	170.83	311,767	170.83
8/22/2025	171.24	174.68	170.25	172.87	299,895	172.87
8/21/2025	168.45	169.65	166.93	169.61	294,609	169.61
8/20/2025	171.38	171.38	167.43	169.05	565,618	169.05
8/19/2025	173.13	174.28	170.44	171.15	344,325	171.15
8/18/2025	174.25	174.48	171.55	172.68	297,442	172.68
8/15/2025	175.35	177.00	173.54	174.38	347,356	174.38
8/14/2025	174.64	175.97	172.98	175.13	312,438	175.13
8/13/2025	171.31	176.50	170.90	176.26	384,832	176.26
8/12/2025	168.30	171.20	166.98	170.78	318,309	170.78
8/11/2025	168.30	169.89	165.49	167.11	283,766	167.11
8/08/2025	170.16	171.07	167.52	168.26	348,993	168.26
8/07/2025	173.43	173.43	167.99	169.82	426,501	169.82
8/06/2025	172.17	172.24	168.92	171.95	407,557	171.95
8/05/2025	169.21	171.41	165.03	170.45	463,174	170.45
8/04/2025	167.28	169.29	165.11	168.69	270,971	168.69
8/01/2025	167.96	167.96	163.03	166.37	384,082	166.37
7/31/2025	170.64	172.65	168.67	169.68	468,342	169.68
7/30/2025	174.44	174.74	170.36	171.74	464,614	171.74
7/29/2025	174.97	177.37	171.31	174.06	713,725	174.06
7/28/2025	175.83	176.91	173.62	175.95	558,025	175.95
7/25/2025	173.67	177.11	169.66	175.62	745,194	175.62
7/24/2025	170.63	180.71	165.08	174.10	1,421,632	174.10