5 DAY PERFORMANCE
+6.90%
1 MONTH PERFORMANCE
+9.60%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
+15.22%
YEAR-TO-DATE PERFORMANCE
-8.93%
1 YEAR PERFORMANCE
-12.75%
WEX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $153.31 | $151.40 (-1.25%) | $154.74 | $150.79 | 350.46 K | $5.23 B |
| 12/05/2025 | $150.87 | $153.80 (1.94%) | $155.14 | $150.55 | 267.80 K | $5.29 B |
| 12/04/2025 | $149.53 | $151.28 (1.17%) | $151.81 | $148.04 | 415.44 K | $5.20 B |
| 12/03/2025 | $147.06 | $149.37 (1.57%) | $149.67 | $146.09 | 384.80 K | $5.14 B |
| 12/02/2025 | $147.25 | $146.57 (-0.46%) | $150.00 | $142.86 | 460.10 K | $5.04 B |
| 12/01/2025 | $147.14 | $146.48 (-0.45%) | $151.23 | $145.44 | 760.94 K | $5.04 B |
| 11/28/2025 | $149.20 | $148.36 (-0.56%) | $149.80 | $147.21 | 148.23 K | $5.10 B |
| 11/26/2025 | $148.62 | $148.66 (0.03%) | $150.81 | $148.19 | 300.61 K | $5.11 B |
| 11/25/2025 | $147.37 | $149.62 (1.53%) | $149.74 | $145.23 | 349.50 K | $5.15 B |
| 11/24/2025 | $144.82 | $146.65 (1.26%) | $147.73 | $143.89 | 314.80 K | $5.04 B |
| 11/21/2025 | $140.43 | $146.05 (4%) | $147.47 | $140.41 | 412.00 K | $5.02 B |
| 11/20/2025 | $139.88 | $139.86 (-0.01%) | $144.81 | $139.19 | 426.63 K | $4.81 B |
| 11/19/2025 | $136.42 | $139.08 (1.95%) | $139.40 | $135.85 | 385.30 K | $4.78 B |
| 11/18/2025 | $138.47 | $136.57 (-1.37%) | $138.85 | $133.65 | 477.44 K | $4.70 B |
| 11/17/2025 | $136.85 | $136.40 (-0.33%) | $138.89 | $134.63 | 693.05 K | $4.69 B |
| 11/14/2025 | $140.50 | $136.91 (-2.56%) | $140.59 | $136.10 | 758.10 K | $4.71 B |
| 11/13/2025 | $143.90 | $140.89 (-2.09%) | $145.66 | $140.19 | 574.80 K | $4.85 B |
| 11/12/2025 | $147.75 | $144.25 (-2.37%) | $149.91 | $143.13 | 548.64 K | $4.96 B |
| 11/11/2025 | $147.72 | $147.83 (0.07%) | $149.29 | $146.23 | 470.35 K | $5.09 B |
| 11/10/2025 | $146.38 | $146.68 (0.2%) | $147.74 | $143.91 | 335.51 K | $5.05 B |
| 11/07/2025 | $144.00 | $145.68 (1.17%) | $146.50 | $143.67 | 434.32 K | $5.01 B |
| 11/06/2025 | $150.00 | $144.82 (-3.45%) | $150.84 | $144.54 | 449.70 K | $4.98 B |
| 11/05/2025 | $148.10 | $148.54 (0.3%) | $149.02 | $145.77 | 323.01 K | $5.11 B |
| 11/04/2025 | $149.87 | $148.03 (-1.23%) | $150.33 | $145.88 | 311.30 K | $5.09 B |
| 11/03/2025 | $145.52 | $150.71 (3.57%) | $152.02 | $143.34 | 891.00 K | $5.18 B |
| 10/31/2025 | $148.85 | $145.88 (-2%) | $150.29 | $142.19 | 602.50 K | $5.02 B |
| 10/30/2025 | $162.72 | $151.54 (-6.87%) | $162.72 | $150.61 | 707.71 K | $5.21 B |
| 10/29/2025 | $157.29 | $154.06 (-2.05%) | $159.82 | $153.70 | 588.81 K | $5.30 B |
| 10/28/2025 | $161.00 | $158.82 (-1.35%) | $163.28 | $157.61 | 350.63 K | $5.46 B |
| 10/27/2025 | $161.44 | $160.92 (-0.32%) | $163.51 | $160.68 | 312.73 K | $5.54 B |
| 10/24/2025 | $161.89 | $159.88 (-1.24%) | $162.50 | $159.00 | 243.40 K | $5.48 B |
| 10/23/2025 | $156.60 | $160.06 (2.21%) | $160.50 | $156.40 | 290.95 K | $5.49 B |
| 10/22/2025 | $158.71 | $155.79 (-1.84%) | $159.90 | $155.53 | 389.21 K | $5.34 B |
| 10/21/2025 | $152.70 | $155.01 (1.51%) | $156.37 | $152.70 | 213.79 K | $5.32 B |
| 10/20/2025 | $151.37 | $152.91 (1.02%) | $153.85 | $150.94 | 271.24 K | $5.24 B |
| 10/17/2025 | $147.63 | $150.51 (1.95%) | $150.93 | $146.74 | 410.60 K | $5.16 B |
| 10/16/2025 | $149.82 | $147.64 (-1.46%) | $151.59 | $146.80 | 526.20 K | $5.06 B |
| 10/15/2025 | $152.61 | $149.96 (-1.74%) | $153.41 | $149.01 | 246.92 K | $5.14 B |
| 10/14/2025 | $147.53 | $152.24 (3.19%) | $153.88 | $147.35 | 286.02 K | $5.22 B |
| 10/13/2025 | $153.05 | $150.60 (-1.6%) | $153.77 | $150.24 | 187.10 K | $5.17 B |
| 10/10/2025 | $155.89 | $150.25 (-3.62%) | $157.82 | $149.58 | 323.84 K | $5.15 B |
| 10/09/2025 | $159.69 | $156.78 (-1.82%) | $160.85 | $155.73 | 264.20 K | $5.38 B |
| 10/08/2025 | $158.53 | $159.09 (0.35%) | $159.31 | $157.09 | 326.40 K | $5.46 B |
| 10/07/2025 | $159.36 | $157.39 (-1.24%) | $160.77 | $157.36 | 182.15 K | $5.40 B |
| 10/06/2025 | $159.52 | $158.40 (-0.7%) | $160.66 | $158.20 | 244.70 K | $5.43 B |
| 10/03/2025 | $159.63 | $159.65 (0.01%) | $161.95 | $159.00 | 260.19 K | $5.48 B |
| 10/02/2025 | $159.42 | $158.93 (-0.31%) | $160.98 | $157.26 | 233.70 K | $5.45 B |
| 10/01/2025 | $156.93 | $159.62 (1.71%) | $161.01 | $156.93 | 343.31 K | $5.47 B |
| 09/30/2025 | $159.65 | $157.53 (-1.33%) | $159.76 | $156.09 | 213.40 K | $5.40 B |
| 09/29/2025 | $162.03 | $160.44 (-0.98%) | $162.03 | $159.61 | 186.80 K | $5.50 B |
| 09/26/2025 | $158.01 | $160.56 (1.61%) | $160.93 | $157.43 | 221.40 K | $5.51 B |
| 09/25/2025 | $160.26 | $158.06 (-1.37%) | $160.26 | $157.50 | 205.72 K | $5.42 B |
| 09/24/2025 | $159.53 | $161.42 (1.18%) | $162.23 | $159.53 | 348.30 K | $5.54 B |
| 09/23/2025 | $164.70 | $159.08 (-3.41%) | $166.43 | $157.48 | 443.00 K | $5.46 B |
| 09/22/2025 | $162.03 | $163.92 (1.17%) | $164.30 | $160.96 | 517.90 K | $5.62 B |
| 09/19/2025 | $169.02 | $163.44 (-3.3%) | $169.02 | $161.79 | 909.70 K | $5.61 B |
| 09/18/2025 | $169.62 | $168.33 (-0.76%) | $170.51 | $167.97 | 397.43 K | $5.77 B |
| 09/17/2025 | $172.79 | $167.35 (-3.15%) | $174.70 | $166.85 | 547.53 K | $5.74 B |
| 09/16/2025 | $171.25 | $171.96 (0.41%) | $172.45 | $169.50 | 260.30 K | $5.90 B |
| 09/15/2025 | $170.91 | $171.69 (0.46%) | $172.75 | $170.61 | 300.53 K | $5.89 B |
| 09/12/2025 | $175.89 | $169.73 (-3.5%) | $175.99 | $169.63 | 258.80 K | $5.82 B |
| 09/11/2025 | $169.32 | $176.16 (4.04%) | $176.95 | $169.32 | 319.70 K | $6.04 B |
| 09/10/2025 | $171.75 | $169.57 (-1.27%) | $173.26 | $168.72 | 303.14 K | $5.82 B |
| 09/09/2025 | $172.50 | $172.64 (0.08%) | $173.63 | $171.36 | 259.90 K | $5.92 B |
| 09/08/2025 | $171.66 | $172.48 (0.48%) | $173.34 | $169.18 | 277.43 K | $5.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
