WEX Inc.WEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $145.08 | $150.59 | $141.84 | $148.54 | 1.52M |
| 2/4/2026 | $144.09 | $155.13 | $143.58 | $148.91 | 1.44M |
| 2/3/2026 | $151.49 | $151.49 | $143.76 | $144.28 | 581,738 |
| 2/2/2026 | $149.50 | $155.67 | $148.48 | $153.13 | 639,203 |
| 1/30/2026 | $156.51 | $157.60 | $150.64 | $153.90 | 421,900 |
| 1/29/2026 | $156.34 | $158.19 | $154.68 | $157.63 | 322,519 |
| 1/28/2026 | $155.54 | $157.70 | $153.70 | $154.68 | 224,000 |
| 1/27/2026 | $158.30 | $158.30 | $154.13 | $156.70 | 255,982 |
| 1/26/2026 | $159.27 | $160.57 | $158.03 | $158.94 | 183,800 |
| 1/23/2026 | $161.26 | $163.07 | $158.17 | $159.97 | 279,941 |
| 1/22/2026 | $158.66 | $161.98 | $158.60 | $161.85 | 251,600 |
| 1/21/2026 | $154.38 | $159.60 | $154.04 | $157.78 | 224,303 |
| 1/20/2026 | $155.26 | $158.19 | $151.73 | $151.84 | 268,109 |
| 1/16/2026 | $159.94 | $160.97 | $157.10 | $157.69 | 251,500 |
| 1/15/2026 | $161.91 | $161.91 | $159.41 | $160.57 | 656,300 |
| 1/14/2026 | $159.00 | $164.01 | $158.55 | $161.35 | 439,200 |
| 1/13/2026 | $161.18 | $161.29 | $158.00 | $159.03 | 347,200 |
| 1/12/2026 | $159.00 | $163.57 | $157.47 | $160.83 | 549,329 |
| 1/9/2026 | $159.20 | $162.70 | $158.29 | $161.88 | 369,500 |
| 1/8/2026 | $153.14 | $159.36 | $153.14 | $158.97 | 338,796 |
| 1/7/2026 | $152.72 | $154.80 | $150.38 | $153.74 | 341,807 |
| 1/6/2026 | $151.21 | $152.63 | $149.33 | $151.78 | 405,545 |
| 1/5/2026 | $147.85 | $154.50 | $147.85 | $152.20 | 421,018 |
| 1/2/2026 | $149.54 | $150.30 | $146.87 | $148.39 | 296,000 |
| 12/31/2025 | $150.70 | $151.80 | $148.51 | $148.98 | 288,309 |
| 12/30/2025 | $152.23 | $152.81 | $151.01 | $151.29 | 216,900 |
| 12/29/2025 | $153.29 | $154.41 | $152.17 | $152.81 | 218,700 |
| 12/26/2025 | $152.40 | $153.51 | $151.12 | $153.12 | 143,418 |
| 12/24/2025 | $152.00 | $153.99 | $151.31 | $152.71 | 112,100 |
| 12/23/2025 | $153.70 | $154.28 | $151.54 | $152.14 | 269,400 |
| 12/22/2025 | $151.01 | $155.40 | $151.01 | $153.81 | 329,500 |
| 12/19/2025 | $150.26 | $151.56 | $149.03 | $150.90 | 415,848 |
| 12/18/2025 | $151.40 | $152.88 | $150.25 | $150.47 | 279,600 |
| 12/17/2025 | $152.34 | $154.82 | $149.93 | $150.03 | 363,231 |
| 12/16/2025 | $150.99 | $152.80 | $150.19 | $152.55 | 379,547 |
| 12/15/2025 | $154.52 | $154.57 | $150.92 | $151.05 | 400,900 |
| 12/12/2025 | $155.09 | $156.04 | $152.77 | $153.78 | 274,300 |
| 12/11/2025 | $154.97 | $157.23 | $152.83 | $154.69 | 344,000 |
| 12/10/2025 | $150.00 | $156.15 | $150.00 | $154.63 | 285,400 |
| 12/9/2025 | $150.77 | $153.12 | $149.95 | $150.04 | 242,032 |
| 12/8/2025 | $153.31 | $154.74 | $150.79 | $151.40 | 350,500 |
| 12/5/2025 | $150.87 | $155.14 | $150.55 | $153.80 | 267,800 |
| 12/4/2025 | $149.53 | $151.81 | $148.04 | $151.28 | 415,438 |
| 12/3/2025 | $147.06 | $149.67 | $146.09 | $149.37 | 384,800 |
| 12/2/2025 | $147.25 | $150.00 | $142.86 | $146.57 | 460,100 |
| 12/1/2025 | $147.14 | $151.23 | $145.44 | $146.48 | 760,941 |
| 11/28/2025 | $149.20 | $149.80 | $147.21 | $148.36 | 148,227 |
| 11/26/2025 | $148.62 | $150.81 | $148.19 | $148.66 | 300,611 |
| 11/25/2025 | $147.37 | $149.74 | $145.23 | $149.62 | 349,500 |
| 11/24/2025 | $144.82 | $147.73 | $143.89 | $146.65 | 314,800 |
| 11/21/2025 | $140.43 | $147.47 | $140.41 | $146.05 | 412,000 |
| 11/20/2025 | $139.88 | $144.81 | $139.19 | $139.86 | 426,627 |
| 11/19/2025 | $136.42 | $139.40 | $135.85 | $139.08 | 385,300 |
| 11/18/2025 | $138.47 | $138.85 | $133.65 | $136.57 | 477,440 |
| 11/17/2025 | $136.85 | $138.89 | $134.63 | $136.40 | 693,049 |
| 11/14/2025 | $140.50 | $140.59 | $136.10 | $136.91 | 758,100 |
| 11/13/2025 | $143.90 | $145.66 | $140.19 | $140.89 | 574,800 |
| 11/12/2025 | $147.75 | $149.91 | $143.13 | $144.25 | 548,636 |
| 11/11/2025 | $147.72 | $149.29 | $146.23 | $147.83 | 470,349 |
| 11/10/2025 | $146.38 | $147.74 | $143.91 | $146.68 | 335,513 |