Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	193.25	194.63	186.52	188.09	446,046	-4.04(-2.10%)
Sep 28, 2023	194.51	196.32	191.95	192.13	461,372	-2.22(-1.14%)
Sep 27, 2023	194.49	195.40	191.75	194.35	221,871	+0.91(+0.47%)
Sep 26, 2023	197.38	199.83	193.08	193.44	285,830	-5.24(-2.64%)
Sep 25, 2023	198.00	199.80	198.27	198.68	174,589	-0.10(-0.05%)
Sep 22, 2023	198.28	200.90	198.28	198.78	216,650	+0.98(+0.50%)
Sep 21, 2023	200.88	202.12	197.79	197.80	235,776	-3.58(-1.78%)
Sep 20, 2023	202.58	203.88	200.78	201.38	155,966	-0.31(-0.15%)
Sep 19, 2023	201.81	202.39	200.26	201.69	148,699	+0.07(+0.03%)
Sep 18, 2023	200.32	202.93	199.82	201.62	145,614	+0.49(+0.24%)
Sep 15, 2023	199.75	202.05	199.18	201.13	565,928	+0.77(+0.38%)
Sep 14, 2023	201.55	201.55	198.59	200.36	186,689	+0.10(+0.05%)
Sep 13, 2023	202.97	203.25	198.43	200.26	200,774	-2.70(-1.33%)
Sep 12, 2023	199.96	203.28	198.95	202.96	302,718	+2.46(+1.23%)
Sep 11, 2023	200.58	201.50	197.89	200.50	224,452	+1.72(+0.87%)
Sep 08, 2023	198.34	200.74	197.93	198.78	183,130	+1.08(+0.55%)
Sep 07, 2023	197.43	198.72	196.24	197.70	240,512	-1.01(-0.51%)
Sep 06, 2023	199.05	201.62	198.04	198.71	304,344	-0.96(-0.48%)
Sep 05, 2023	198.44	201.79	198.25	199.67	353,649	-0.80(-0.40%)
Sep 01, 2023	198.11	201.03	197.10	200.47	272,685	+4.29(+2.19%)
Aug 31, 2023	196.22	197.30	195.85	196.18	237,011	+0.19(+0.10%)
Aug 30, 2023	194.11	196.90	194.11	195.99	109,908	+2.24(+1.16%)
Aug 29, 2023	190.76	194.50	189.99	193.75	212,275	+2.66(+1.39%)
Aug 28, 2023	188.30	191.31	188.04	191.09	229,050	+3.13(+1.67%)
Aug 25, 2023	186.01	189.56	185.46	187.96	174,555	+2.53(+1.36%)
Aug 24, 2023	185.69	187.39	184.84	185.43	182,532	-0.83(-0.45%)
Aug 23, 2023	185.05	186.60	184.44	186.26	253,255	+1.82(+0.99%)
Aug 22, 2023	184.57	186.09	182.86	184.44	219,841	+3.11(+1.72%)
Aug 21, 2023	183.27	183.94	179.94	181.33	152,102	-2.12(-1.16%)
Aug 18, 2023	181.69	184.72	181.69	183.45	153,132	+0.90(+0.49%)
Aug 17, 2023	187.00	187.03	182.48	182.55	178,929	-4.09(-2.19%)
Aug 16, 2023	187.48	189.26	186.56	186.64	144,921	-2.06(-1.09%)
Aug 15, 2023	190.06	191.71	187.74	188.70	217,355	-2.79(-1.46%)
Aug 14, 2023	192.57	193.16	190.32	191.49	292,729	-1.16(-0.60%)
Aug 11, 2023	193.82	195.11	192.54	192.65	164,918	-2.60(-1.33%)
Aug 10, 2023	194.47	198.15	193.95	195.25	277,965	+2.05(+1.06%)
Aug 09, 2023	192.95	195.95	192.11	193.20	157,008	+1.19(+0.62%)
Aug 08, 2023	192.00	193.22	190.45	192.01	169,439	-2.55(-1.31%)
Aug 07, 2023	193.60	194.90	192.76	194.56	171,293	+2.10(+1.09%)
Aug 04, 2023	192.74	195.16	191.27	192.46	147,645	-0.62(-0.32%)
Aug 03, 2023	188.69	194.31	188.42	193.08	424,940	+3.43(+1.81%)
Aug 02, 2023	189.64	191.35	187.45	189.65	201,506	-2.28(-1.19%)
Aug 01, 2023	188.66	192.40	187.94	191.93	202,357	+2.58(+1.36%)
Jul 31, 2023	189.77	189.77	186.73	189.35	406,533	+0.95(+0.50%)
Jul 28, 2023	194.75	194.75	187.85	188.40	319,769	-2.65(-1.39%)
Jul 27, 2023	195.40	198.76	190.46	191.05	402,731	-5.78(-2.94%)
Jul 26, 2023	195.68	198.40	195.04	196.83	289,660	-0.47(-0.24%)
Jul 25, 2023	195.23	198.26	194.25	197.30	286,786	+1.88(+0.96%)
Jul 24, 2023	195.83	197.22	194.20	195.42	256,494	-0.61(-0.31%)
Jul 21, 2023	196.62	198.43	194.27	196.03	317,898	+0.78(+0.40%)
Jul 20, 2023	195.24	196.47	192.90	195.25	221,731	-0.12(-0.06%)
Jul 19, 2023	195.72	196.09	193.98	195.37	224,272	-0.24(-0.12%)
Jul 18, 2023	192.91	195.75	192.19	195.61	169,350	+2.72(+1.41%)
Jul 17, 2023	192.35	194.16	192.34	192.89	180,151	-0.77(-0.40%)
Jul 14, 2023	196.56	196.56	192.24	193.66	269,278	-1.87(-0.96%)
Jul 13, 2023	191.27	197.50	190.60	195.53	321,934	+4.93(+2.59%)
Jul 12, 2023	192.47	193.31	190.16	190.60	203,314	+0.43(+0.23%)
Jul 11, 2023	187.68	190.82	186.79	190.17	294,226	+2.69(+1.43%)
Jul 10, 2023	183.95	188.31	183.83	187.48	278,427	+2.51(+1.36%)
Jul 07, 2023	182.32	186.09	181.86	184.97	273,031	+1.49(+0.81%)
Jul 06, 2023	181.53	183.78	178.63	183.48	340,363	-0.12(-0.07%)
Jul 05, 2023	181.60	184.30	180.61	183.60	259,160	+0.50(+0.27%)
Jul 03, 2023	181.30	183.45	180.99	183.10	163,763	+1.03(+0.57%)
Jun 30, 2023	182.09	183.51	181.18	182.07	376,328	+1.83(+1.02%)
Jun 29, 2023	179.20	181.42	177.56	180.24	213,447	+2.20(+1.24%)
Jun 28, 2023	177.51	178.68	176.18	178.04	307,667	+0.47(+0.26%)
Jun 27, 2023	173.79	177.68	173.32	177.57	308,090	+4.73(+2.74%)
Jun 26, 2023	171.40	174.51	171.40	172.84	249,319	+0.62(+0.36%)
Jun 23, 2023	170.75	172.53	169.57	172.22	523,956	-0.78(-0.45%)
Jun 22, 2023	173.85	174.60	171.72	173.00	267,515	-1.82(-1.04%)
Jun 21, 2023	174.24	176.23	173.05	174.82	260,382	-0.28(-0.16%)
Jun 20, 2023	173.96	177.06	172.24	175.10	290,815	-1.43(-0.81%)
Jun 16, 2023	180.06	180.06	175.57	176.53	944,186	-3.51(-1.95%)
Jun 15, 2023	173.74	180.09	172.90	180.04	331,524	+3.62(+2.05%)
May 08, 2023	176.89	176.89	174.91	176.42	271,612	+0.81(+0.46%)
May 05, 2023	173.03	175.74	173.03	175.61	363,578	+6.16(+3.64%)
May 04, 2023	167.05	169.66	165.17	169.45	408,687	+2.29(+1.37%)
May 03, 2023	167.79	171.73	166.74	167.16	494,754	-0.29(-0.17%)
May 02, 2023	172.47	172.75	164.75	167.45	511,328	-6.61(-3.80%)
May 01, 2023	176.20	177.98	172.74	174.06	339,477	-3.29(-1.86%)
Apr 28, 2023	173.35	181.56	173.00	177.35	508,707	+4.06(+2.34%)
Apr 27, 2023	172.85	178.33	172.48	173.29	471,203	-1.10(-0.63%)
Apr 26, 2023	175.20	179.41	173.62	174.39	306,852	-1.81(-1.03%)
Apr 25, 2023	179.20	180.05	175.77	176.20	332,749	-5.93(-3.26%)
Apr 24, 2023	180.30	183.63	179.24	182.13	336,409	+2.06(+1.14%)
Apr 21, 2023	184.15	184.15	178.83	180.07	640,291	-4.43(-2.40%)
Apr 20, 2023	185.34	188.34	184.12	184.50	241,973	-2.49(-1.33%)
Apr 19, 2023	190.42	190.69	184.33	186.99	259,120	-4.40(-2.30%)
Apr 18, 2023	191.47	191.93	189.97	191.39	202,233	+0.48(+0.25%)
Apr 17, 2023	189.05	190.97	188.24	190.91	288,501	+2.32(+1.23%)
Apr 14, 2023	187.58	189.61	186.44	188.59	265,193	+1.54(+0.82%)
Apr 13, 2023	184.32	188.21	183.31	187.05	213,447	+3.72(+2.03%)
Apr 12, 2023	184.68	185.99	183.31	183.33	230,287	+0.21(+0.11%)
Apr 11, 2023	181.41	183.76	180.28	183.12	239,992	+2.98(+1.65%)
Apr 10, 2023	179.32	181.40	179.32	180.14	144,167	+0.35(+0.19%)
Apr 06, 2023	181.30	181.30	178.46	179.79	183,154	-1.51(-0.83%)
Apr 05, 2023	180.55	182.31	178.84	181.30	333,383	-0.10(-0.06%)
Apr 04, 2023	185.36	185.36	180.08	181.40	245,127	-3.32(-1.80%)
Apr 03, 2023	183.94	186.34	182.79	184.72	349,963	+0.83(+0.45%)
Mar 31, 2023	180.25	184.32	180.25	183.89	307,068	+4.97(+2.78%)
Mar 30, 2023	180.07	181.86	177.95	178.92	188,795	+0.71(+0.40%)
Mar 29, 2023	176.89	179.00	175.89	178.21	215,168	+3.33(+1.90%)
Mar 28, 2023	172.31	175.46	170.56	174.88	329,712	+2.13(+1.23%)
Mar 27, 2023	170.90	173.96	169.40	172.75	467,147	+4.14(+2.46%)
Mar 24, 2023	165.66	168.72	163.28	168.61	405,847	+0.00(+0.00%)
Mar 23, 2023	170.73	174.19	167.68	168.61	250,518	-2.18(-1.28%)
Mar 22, 2023	177.23	177.31	170.75	170.79	311,370	-6.54(-3.69%)
Mar 21, 2023	176.05	177.98	174.01	177.33	466,916	+5.34(+3.10%)
Mar 20, 2023	170.94	174.72	170.45	171.99	326,888	+2.74(+1.62%)
Mar 17, 2023	173.67	173.67	168.35	169.25	613,885	-4.94(-2.84%)
Mar 16, 2023	170.01	174.81	168.83	174.19	388,646	+0.63(+0.36%)
Mar 15, 2023	170.78	173.72	168.75	173.56	353,147	-3.28(-1.85%)
Mar 14, 2023	175.31	179.71	174.61	176.84	338,781	+5.90(+3.45%)
Mar 13, 2023	176.94	176.94	169.47	170.94	687,846	-9.09(-5.05%)
Mar 10, 2023	184.80	185.31	179.37	180.03	363,417	-5.25(-2.83%)
Mar 09, 2023	191.12	193.86	185.25	185.28	256,667	-5.38(-2.82%)
Mar 08, 2023	190.32	193.18	189.55	190.66	196,025	-0.49(-0.26%)
Mar 07, 2023	194.00	195.57	190.61	191.15	256,421	-2.43(-1.26%)
Mar 06, 2023	196.57	198.22	193.31	193.58	207,916	-2.70(-1.38%)
Mar 03, 2023	194.79	197.08	192.97	196.28	190,772	+1.90(+0.98%)
Mar 02, 2023	192.83	194.62	192.37	194.38	177,880	+0.60(+0.31%)
Mar 01, 2023	191.87	193.89	191.40	193.78	225,211	+0.97(+0.50%)
Feb 28, 2023	190.52	194.26	190.52	192.81	410,629	+2.36(+1.24%)
Feb 27, 2023	191.44	193.57	190.18	190.45	196,989	+0.65(+0.34%)
Feb 24, 2023	188.56	190.26	186.23	189.80	215,361	-1.75(-0.91%)
Feb 23, 2023	190.46	192.06	188.60	191.55	314,403	+2.47(+1.31%)
Feb 22, 2023	190.05	191.13	187.69	189.08	546,575	+0.27(+0.14%)
Feb 21, 2023	189.98	191.59	187.79	188.81	247,485	-3.38(-1.76%)
Feb 17, 2023	194.58	195.64	191.48	192.19	296,036	-4.87(-2.47%)
Feb 16, 2023	195.62	199.68	195.34	197.06	290,479	-0.94(-0.47%)
Feb 15, 2023	196.95	199.63	196.06	198.00	463,478	-0.91(-0.46%)
Feb 14, 2023	197.00	201.47	195.33	198.91	397,790	-1.04(-0.52%)
Feb 13, 2023	201.99	202.76	197.68	199.95	431,556	-1.32(-0.66%)
Feb 10, 2023	201.00	203.54	196.54	201.27	501,517	+1.50(+0.75%)
Feb 09, 2023	192.00	204.06	191.75	199.77	970,544	+13.18(+7.06%)
Feb 08, 2023	187.67	189.70	185.44	186.59	615,809	-2.67(-1.41%)
Feb 07, 2023	182.98	189.77	182.03	189.26	320,182	+5.89(+3.21%)
Feb 06, 2023	187.04	187.53	182.82	183.37	276,224	-5.04(-2.68%)
Feb 03, 2023	188.21	191.01	187.14	188.41	339,183	-2.18(-1.14%)
Feb 02, 2023	192.29	194.05	189.28	190.59	306,003	+0.27(+0.14%)
Feb 01, 2023	184.97	191.26	184.29	190.32	336,767	+5.35(+2.89%)
Jan 31, 2023	181.56	185.09	180.06	184.97	301,221	+4.67(+2.59%)
Jan 30, 2023	179.65	181.83	178.11	180.30	249,461	-1.57(-0.86%)
Jan 27, 2023	181.33	183.70	180.69	181.87	146,138	-0.14(-0.08%)
Jan 26, 2023	181.90	183.33	179.75	182.01	250,473	+1.38(+0.76%)
Jan 25, 2023	178.73	181.34	177.23	180.63	183,747	-0.51(-0.28%)
Jan 24, 2023	180.15	183.49	179.93	181.14	337,464	+0.69(+0.38%)
Jan 23, 2023	176.78	180.94	175.86	180.45	293,282	+3.37(+1.90%)
Jan 20, 2023	176.87	177.77	175.39	177.08	275,035	+2.15(+1.23%)
Jan 19, 2023	173.04	175.23	172.28	174.93	181,650	-0.02(-0.01%)
Jan 18, 2023	177.54	179.38	174.81	174.95	308,847	-2.07(-1.17%)
Jan 17, 2023	176.89	178.95	174.39	177.02	244,726	+0.48(+0.27%)
Jan 13, 2023	174.61	177.15	172.57	176.54	255,927	-0.68(-0.38%)
Jan 12, 2023	177.69	177.69	174.18	177.22	211,641	+1.26(+0.72%)
Jan 11, 2023	172.40	176.20	170.29	175.96	293,127	+4.21(+2.45%)
Jan 10, 2023	168.99	171.78	168.99	171.75	286,683	+1.75(+1.03%)
Jan 09, 2023	169.01	172.74	168.52	170.00	251,728	+2.67(+1.60%)
Jan 06, 2023	162.92	167.53	160.66	167.33	683,147	+6.53(+4.06%)
Jan 05, 2023	161.62	163.05	160.56	160.80	411,850	-2.22(-1.36%)
Jan 04, 2023	163.62	165.52	161.28	163.02	364,584	+1.08(+0.67%)
Jan 03, 2023	165.68	168.00	161.15	161.94	279,033	-1.71(-1.04%)
Dec 30, 2022	161.87	164.96	161.25	163.65	333,146	+0.23(+0.14%)
Dec 29, 2022	159.69	164.19	159.09	163.42	186,357	+4.92(+3.10%)
Dec 28, 2022	162.07	163.72	157.88	158.50	298,023	-3.90(-2.40%)
Dec 27, 2022	161.20	163.57	160.88	162.40	197,939	+0.50(+0.31%)
Dec 23, 2022	158.56	162.38	158.51	161.90	180,751	+3.04(+1.91%)
Dec 22, 2022	162.29	163.55	157.04	158.86	271,403	-4.83(-2.95%)
Dec 21, 2022	162.04	165.10	161.77	163.69	274,937	+2.94(+1.83%)
Dec 20, 2022	157.46	161.65	157.43	160.75	304,692	+2.64(+1.67%)
Dec 19, 2022	161.85	161.86	157.75	158.11	305,110	-3.18(-1.97%)
Dec 16, 2022	161.87	164.60	158.77	161.29	1,249,199	-2.09(-1.28%)
Dec 15, 2022	165.24	167.11	160.33	163.38	354,170	-4.41(-2.63%)
Dec 14, 2022	166.33	169.47	165.61	167.79	265,149	+1.03(+0.62%)
Dec 13, 2022	171.00	171.72	165.28	166.76	262,040	+1.04(+0.63%)
Dec 12, 2022	159.81	167.08	159.29	165.72	343,532	+6.71(+4.22%)
Dec 09, 2022	158.36	161.78	158.36	159.01	336,643	-0.53(-0.33%)
Dec 08, 2022	163.49	164.65	158.73	159.54	370,337	-1.92(-1.19%)
Dec 07, 2022	160.62	161.75	158.95	161.46	322,221	+0.84(+0.52%)
Dec 06, 2022	165.40	165.53	157.52	160.62	421,919	-5.36(-3.23%)
Dec 05, 2022	169.07	169.37	164.43	165.98	548,794	-5.30(-3.09%)
Dec 02, 2022	168.62	172.73	168.62	171.28	317,364	+0.00(+0.00%)
Dec 01, 2022	170.18	172.57	169.24	171.28	366,975	+2.14(+1.27%)
Nov 30, 2022	163.92	170.71	163.92	169.14	506,235	+5.18(+3.16%)
Nov 29, 2022	159.11	165.27	159.11	163.96	327,186	+4.21(+2.64%)
Nov 28, 2022	161.62	162.01	159.58	159.75	306,146	-4.26(-2.60%)
Nov 25, 2022	162.47	165.14	161.36	164.01	109,201	+1.61(+0.99%)
Nov 23, 2022	160.12	162.58	159.99	162.40	208,357	+0.91(+0.56%)
Nov 22, 2022	157.61	162.82	156.57	161.49	345,646	+5.26(+3.37%)
Nov 21, 2022	155.89	156.95	152.32	156.23	358,909	-0.91(-0.58%)
Nov 18, 2022	158.89	160.78	154.13	157.14	308,632	+0.59(+0.38%)
Nov 17, 2022	156.00	158.75	155.57	156.55	233,580	-2.94(-1.84%)
Nov 16, 2022	161.38	161.38	157.00	159.49	361,616	-3.76(-2.30%)
Nov 15, 2022	163.63	164.90	161.65	163.25	390,543	+3.12(+1.95%)
Nov 14, 2022	164.01	164.69	159.90	160.13	376,004	-6.29(-3.78%)
Nov 11, 2022	166.22	168.93	164.55	166.42	304,199	+0.96(+0.58%)
Nov 10, 2022	160.52	165.67	160.52	165.46	388,148	+12.66(+8.29%)
Nov 09, 2022	156.75	157.00	152.79	152.80	320,905	-5.78(-3.64%)
Nov 08, 2022	157.00	164.22	156.09	158.58	395,443	+1.72(+1.10%)
Nov 07, 2022	156.81	157.44	152.12	156.86	239,329	+1.48(+0.95%)
Nov 04, 2022	152.64	157.90	151.50	155.38	454,653	+5.52(+3.68%)
Nov 03, 2022	153.67	153.78	148.82	149.86	550,791	-6.76(-4.32%)
Nov 02, 2022	164.56		156.42	156.62	448,343	-9.11(-5.50%)
Nov 01, 2022	165.94	166.70	163.23	165.73	290,611	+1.59(+0.97%)
Oct 31, 2022	162.70	166.44	160.74	164.14	416,790	+1.33(+0.82%)
Oct 28, 2022	158.84	164.99	157.56	162.81	554,739	+4.16(+2.62%)
Oct 27, 2022	155.90	160.24	150.85	158.65	666,646	+10.58(+7.15%)
Oct 26, 2022	146.90	150.34	145.82	148.07	503,776	+1.56(+1.06%)
Oct 25, 2022	144.04	146.93	144.04	146.51	312,985	+2.67(+1.86%)
Oct 24, 2022	143.51	145.35	141.59	143.84	343,240	+1.06(+0.74%)
Oct 21, 2022	137.83	143.21	136.79	142.78	313,018	+3.80(+2.73%)
Oct 20, 2022	139.70	141.57	137.02	138.98	498,126	+0.14(+0.10%)
Oct 19, 2022	138.40	141.38	137.98	138.84	323,030	-1.63(-1.16%)
Oct 18, 2022	143.58	144.63	139.73	140.47	500,578	+0.45(+0.32%)
Oct 17, 2022	140.23	140.48	138.44	140.02	316,959	+3.50(+2.56%)
Oct 14, 2022	139.45	140.87	135.95	136.52	247,698	-1.76(-1.27%)
Oct 13, 2022	130.05	139.27	129.47	138.28	355,155	+3.95(+2.94%)
Oct 12, 2022	135.66	136.05	133.13	134.33	293,219	-1.24(-0.91%)
Oct 11, 2022	137.31	137.92	134.39	135.57	363,752	-2.56(-1.85%)
Oct 10, 2022	143.32	144.38	138.13	138.13	339,973	-5.68(-3.95%)
Oct 07, 2022	143.08	145.96	142.42	143.81	397,055	-1.01(-0.70%)
Oct 06, 2022	145.11	147.57	144.18	144.82	500,966	-1.30(-0.89%)
Oct 05, 2022	141.62	147.78	141.62	146.12	598,714	+2.42(+1.68%)
Oct 04, 2022	137.81	145.03	137.81	143.70	540,577	+8.69(+6.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Wex Inc (NY: WEX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Wex Inc (NY: WEX )

Historical Prices

Sections

Services