WEX Inc. common stock (WEX)

Historical Prices For WEX Inc. common stock (WEX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	158.93	164.04	158.66	161.80	1,032,760	161.80
4/01/2025	157.00	161.55	155.19	160.92	1,553,850	160.92
3/31/2025	153.63	158.47	153.06	157.02	1,016,223	157.02
3/28/2025	154.34	156.03	153.00	154.56	1,311,350	154.56
3/27/2025	152.61	157.40	151.18	155.32	1,959,778	155.32
3/26/2025	155.07	155.50	150.59	152.73	3,500,641	152.73
3/25/2025	157.99	158.25	152.52	154.08	3,251,820	154.08
3/24/2025	158.01	160.20	155.81	157.59	2,479,085	157.59
3/21/2025	156.74	158.42	155.19	157.05	2,778,653	157.05
3/20/2025	154.43	157.16	154.43	156.34	1,545,013	156.34
3/19/2025	156.36	158.06	154.42	154.73	2,182,776	154.73
3/18/2025	158.01	159.49	154.98	155.59	1,794,444	155.59
3/17/2025	154.09	158.63	154.09	158.06	994,875	158.06
3/14/2025	151.10	155.44	151.03	154.09	873,625	154.09
3/13/2025	150.51	152.42	149.17	150.37	651,173	150.37
3/12/2025	153.59	153.71	150.10	150.36	1,010,115	150.36
3/11/2025	156.00	157.33	151.23	153.02	1,209,361	153.02
3/10/2025	159.12	159.82	155.21	156.35	926,666	156.35
3/07/2025	152.81	158.84	152.81	158.76	724,111	158.76
3/06/2025	152.78	155.34	152.23	154.20	641,713	154.20
3/05/2025	154.55	155.88	152.99	154.49	589,413	154.49
3/04/2025	152.66	156.64	151.00	154.68	1,115,638	154.68
3/03/2025	157.82	158.13	154.47	154.82	671,701	154.82
2/28/2025	157.32	158.62	155.50	157.10	617,998	157.10
2/27/2025	157.54	158.60	156.71	157.72	513,250	157.72
2/26/2025	158.76	160.62	157.47	157.87	643,415	157.87
2/25/2025	160.51	161.63	156.24	158.00	1,139,093	158.00
2/24/2025	150.49	151.07	148.23	148.29	427,993	148.29
2/21/2025	153.30	153.30	149.00	150.50	514,129	150.50
2/20/2025	154.84	155.11	151.36	152.88	347,227	152.88
2/19/2025	158.70	158.70	152.07	154.66	583,489	154.66
2/18/2025	154.67	159.42	154.57	159.37	562,051	159.37
2/14/2025	156.05	156.30	152.89	154.69	595,239	154.69
2/13/2025	151.10	155.40	149.82	155.12	521,917	155.12
2/12/2025	153.23	154.64	150.85	150.89	536,297	150.89
2/11/2025	152.65	156.72	149.69	154.83	976,824	154.83
2/10/2025	152.71	154.81	150.16	154.30	832,081	154.30
2/07/2025	152.00	153.90	146.03	152.08	1,433,685	152.08
2/06/2025	161.78	168.69	149.29	151.93	2,233,173	151.93
2/05/2025	185.24	187.44	184.34	186.78	514,473	186.78
2/04/2025	182.68	184.64	181.83	184.06	336,959	184.06
2/03/2025	181.04	183.44	179.35	182.06	394,798	182.06
1/31/2025	186.34	186.34	183.02	183.89	338,245	183.89
1/30/2025	184.34	188.70	183.33	186.30	342,171	186.30
1/29/2025	181.00	183.49	180.92	182.86	320,448	182.86
1/28/2025	182.73	183.81	180.97	181.50	268,295	181.50
1/27/2025	182.00	185.46	181.63	184.10	383,110	184.10
1/24/2025	182.10	183.90	180.55	181.50	335,996	181.50
1/23/2025	183.04	184.23	181.52	182.99	294,829	182.99
1/22/2025	182.74	184.24	180.60	182.82	319,208	182.82
1/21/2025	184.79	185.84	181.65	183.44	297,230	183.44
1/17/2025	183.87	185.82	183.20	183.79	304,658	183.79
1/16/2025	179.38	184.26	179.38	183.72	411,171	183.72
1/15/2025	180.68	181.94	179.59	179.74	508,766	179.74
1/14/2025	176.17	179.36	174.37	177.68	543,270	177.68
1/13/2025	168.75	175.40	168.75	175.27	577,133	175.27
1/10/2025	173.02	173.18	169.23	170.32	308,410	170.32
1/08/2025	175.07	176.02	171.84	174.83	407,757	174.83
1/07/2025	179.67	180.44	176.24	177.23	295,016	177.23
1/06/2025	177.72	181.94	177.52	178.32	398,341	178.32
1/03/2025	176.08	177.56	174.06	177.00	261,348	177.00