5 DAY PERFORMANCE
+12.32%
1 MONTH PERFORMANCE
+14.96%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-10.26%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-23.60%
WEX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $150.51 | $150.49 (-0.01%) | $152.42 | $149.25 | 352,055 | $6.16 B |
| 03/12/2025 | $153.59 | $150.36 (-2.1%) | $153.71 | $150.10 | 1.01 M | $6.13 B |
| 03/11/2025 | $156.00 | $153.02 (-1.91%) | $157.33 | $151.23 | 1.21 M | $6.24 B |
| 03/10/2025 | $159.12 | $156.35 (-1.74%) | $159.82 | $155.21 | 926,700 | $6.38 B |
| 03/07/2025 | $152.81 | $158.76 (3.89%) | $158.84 | $152.81 | 724,111 | $6.48 B |
| 03/06/2025 | $152.78 | $154.20 (0.93%) | $155.34 | $152.23 | 641,713 | $6.29 B |
| 03/05/2025 | $154.55 | $154.49 (-0.04%) | $155.88 | $152.99 | 589,413 | $6.30 B |
| 03/04/2025 | $152.66 | $154.68 (1.32%) | $156.64 | $151.00 | 1.12 M | $6.31 B |
| 03/03/2025 | $157.82 | $154.82 (-1.9%) | $158.13 | $154.48 | 671,701 | $6.32 B |
| 02/28/2025 | $157.32 | $157.10 (-0.14%) | $158.62 | $155.50 | 618,000 | $6.19 B |
| 02/27/2025 | $157.54 | $157.72 (0.11%) | $158.60 | $156.71 | 513,449 | $6.21 B |
| 02/26/2025 | $158.76 | $157.87 (-0.56%) | $160.62 | $157.47 | 643,415 | $6.22 B |
| 02/25/2025 | $160.51 | $158.00 (-1.56%) | $161.63 | $156.24 | 1.14 M | $6.23 B |
| 02/24/2025 | $150.49 | $148.29 (-1.46%) | $151.07 | $148.23 | 428,000 | $5.84 B |
| 02/21/2025 | $153.30 | $150.50 (-1.83%) | $153.30 | $149.00 | 514,129 | $5.93 B |
| 02/20/2025 | $154.84 | $152.88 (-1.27%) | $155.11 | $151.36 | 347,227 | $6.02 B |
| 02/19/2025 | $158.70 | $154.66 (-2.55%) | $158.70 | $152.07 | 583,500 | $6.09 B |
| 02/18/2025 | $154.67 | $159.37 (3.04%) | $159.42 | $154.57 | 562,100 | $6.28 B |
| 02/14/2025 | $156.05 | $154.69 (-0.87%) | $156.30 | $152.89 | 595,239 | $6.09 B |
| 02/13/2025 | $151.10 | $155.12 (2.66%) | $155.40 | $149.82 | 521,937 | $6.11 B |
| 02/12/2025 | $153.23 | $150.89 (-1.53%) | $154.64 | $150.85 | 536,300 | $5.95 B |
| 02/11/2025 | $152.65 | $154.83 (1.43%) | $156.72 | $149.69 | 976,835 | $6.10 B |
| 02/10/2025 | $152.71 | $154.30 (1.04%) | $154.81 | $150.16 | 832,100 | $6.08 B |
| 02/07/2025 | $152.00 | $152.08 (0.05%) | $153.90 | $146.03 | 1.43 M | $5.99 B |
| 02/06/2025 | $161.78 | $151.93 (-6.09%) | $168.69 | $149.29 | 2.23 M | $5.99 B |
| 02/05/2025 | $185.24 | $186.78 (0.83%) | $187.44 | $184.34 | 515,837 | $7.36 B |
| 02/04/2025 | $182.68 | $184.06 (0.76%) | $184.64 | $181.83 | 337,000 | $7.25 B |
| 02/03/2025 | $181.04 | $182.06 (0.56%) | $183.44 | $179.35 | 395,156 | $7.17 B |
| 01/31/2025 | $186.34 | $183.89 (-1.31%) | $186.34 | $183.02 | 338,245 | $7.41 B |
| 01/30/2025 | $184.34 | $186.30 (1.06%) | $188.70 | $183.33 | 342,200 | $7.51 B |
| 01/29/2025 | $181.00 | $182.86 (1.03%) | $183.49 | $180.92 | 320,461 | $7.37 B |
| 01/28/2025 | $182.73 | $181.50 (-0.67%) | $183.82 | $180.97 | 268,300 | $7.31 B |
| 01/27/2025 | $182.00 | $184.10 (1.15%) | $185.46 | $181.64 | 383,110 | $7.42 B |
| 01/24/2025 | $182.10 | $181.50 (-0.33%) | $183.90 | $180.55 | 336,000 | $7.31 B |
| 01/23/2025 | $183.04 | $182.99 (-0.03%) | $184.23 | $181.52 | 294,829 | $7.37 B |
| 01/22/2025 | $182.74 | $182.82 (0.04%) | $184.24 | $180.61 | 319,208 | $7.37 B |
| 01/21/2025 | $184.79 | $183.44 (-0.73%) | $185.85 | $181.65 | 297,262 | $7.39 B |
| 01/17/2025 | $183.87 | $183.79 (-0.04%) | $185.82 | $183.20 | 304,700 | $7.41 B |
| 01/16/2025 | $179.38 | $183.72 (2.42%) | $184.26 | $179.38 | 411,200 | $7.40 B |
| 01/15/2025 | $180.68 | $179.74 (-0.52%) | $181.94 | $179.59 | 508,800 | $7.24 B |
| 01/14/2025 | $176.17 | $177.68 (0.86%) | $179.36 | $174.37 | 543,300 | $7.16 B |
| 01/13/2025 | $168.75 | $175.27 (3.86%) | $175.40 | $168.75 | 577,136 | $7.06 B |
| 01/10/2025 | $173.02 | $170.32 (-1.56%) | $173.18 | $169.23 | 308,410 | $6.86 B |
| 01/08/2025 | $175.07 | $174.83 (-0.14%) | $176.02 | $171.84 | 407,800 | $7.05 B |
| 01/07/2025 | $179.67 | $177.23 (-1.36%) | $180.44 | $176.24 | 295,016 | $7.14 B |
| 01/06/2025 | $177.72 | $178.32 (0.34%) | $181.94 | $177.52 | 398,341 | $7.19 B |
| 01/03/2025 | $176.08 | $177.00 (0.52%) | $177.57 | $174.06 | 261,348 | $7.13 B |
| 01/02/2025 | $177.21 | $175.10 (-1.19%) | $179.25 | $174.45 | 302,531 | $7.06 B |
| 12/31/2024 | $171.01 | $175.32 (2.52%) | $176.99 | $171.01 | 456,006 | $7.07 B |
| 12/30/2024 | $171.04 | $170.68 (-0.21%) | $171.52 | $169.00 | 277,333 | $6.88 B |
| 12/27/2024 | $173.75 | $173.05 (-0.4%) | $175.03 | $171.62 | 199,600 | $6.97 B |
| 12/26/2024 | $171.13 | $174.72 (2.1%) | $175.19 | $169.88 | 274,248 | $7.04 B |
| 12/24/2024 | $171.64 | $171.67 (0.02%) | $172.42 | $170.55 | 88,936 | $6.92 B |
| 12/23/2024 | $168.97 | $170.99 (1.2%) | $171.08 | $167.31 | 283,146 | $6.89 B |
| 12/20/2024 | $166.41 | $169.39 (1.79%) | $170.58 | $166.41 | 1.01 M | $6.83 B |
| 12/19/2024 | $168.90 | $167.45 (-0.86%) | $169.47 | $166.10 | 334,053 | $6.75 B |
| 12/18/2024 | $173.90 | $167.90 (-3.45%) | $175.00 | $167.65 | 379,409 | $6.77 B |
| 12/17/2024 | $175.15 | $173.79 (-0.78%) | $177.92 | $173.42 | 571,464 | $7.00 B |
| 12/16/2024 | $175.57 | $177.27 (0.97%) | $179.01 | $175.08 | 353,546 | $7.14 B |
| 12/13/2024 | $177.57 | $176.20 (-0.77%) | $177.84 | $174.85 | 554,703 | $7.10 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.
