Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wex Inc (NY: WEX )

216.58 +1.55 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 108.14 108.97 102.34 104.55 691,752 -4.29(-3.94%)
Mar 30, 2020 107.66 112.33 102.64 108.84 718,441 +0.06(+0.06%)
Mar 27, 2020 110.54 114.99 107.55 108.78 651,500 -7.60(-6.53%)
Mar 26, 2020 116.99 125.10 111.01 116.38 946,240 +1.73(+1.51%)
Mar 25, 2020 98.83 124.78 97.17 114.65 1,274,319 +17.72(+18.28%)
Mar 24, 2020 90.93 108.37 89.40 96.93 1,317,205 +13.70(+16.46%)
Mar 23, 2020 84.56 86.75 71.12 83.23 1,064,623 -1.64(-1.93%)
Mar 20, 2020 103.26 106.81 84.22 84.87 1,044,000 -15.55(-15.48%)
Mar 19, 2020 90.10 102.38 83.00 100.42 1,068,944 +8.65(+9.43%)
Mar 18, 2020 108.87 111.38 89.48 91.77 1,099,305 -27.09(-22.79%)
Mar 17, 2020 112.22 121.01 100.64 118.86 1,144,216 +9.20(+8.39%)
Mar 16, 2020 110.03 120.24 107.10 109.66 1,093,763 -25.64(-18.95%)
Mar 13, 2020 124.85 136.71 120.12 135.30 1,343,600 +19.44(+16.78%)
Mar 12, 2020 123.45 128.31 110.01 115.86 1,305,835 -19.96(-14.70%)
Mar 11, 2020 144.63 145.24 133.51 135.82 912,709 -13.57(-9.08%)
Mar 10, 2020 142.47 153.64 136.68 149.39 1,402,599 +14.14(+10.45%)
Mar 09, 2020 145.87 148.22 131.21 135.25 1,437,993 -30.35(-18.33%)
Mar 06, 2020 166.32 170.27 162.56 165.60 753,500 -7.59(-4.38%)
Mar 05, 2020 176.60 176.60 166.57 173.19 1,024,696 -9.55(-5.23%)
Mar 04, 2020 186.60 187.92 175.76 182.74 1,241,284 +0.23(+0.13%)
Mar 03, 2020 192.28 197.69 179.92 182.51 815,633 -10.91(-5.64%)
Mar 02, 2020 189.53 194.09 182.66 193.42 728,162 +6.18(+3.30%)
Feb 28, 2020 181.31 188.95 180.70 187.24 895,500 -1.05(-0.56%)
Feb 27, 2020 194.83 199.38 187.99 188.29 660,694 -11.54(-5.77%)
Feb 26, 2020 208.38 212.73 199.61 199.83 693,757 -7.51(-3.62%)
Feb 25, 2020 220.41 220.41 206.42 207.34 706,674 -12.99(-5.90%)
Feb 24, 2020 220.52 224.19 217.98 220.33 484,025 -11.27(-4.87%)
Feb 21, 2020 234.53 236.02 229.91 231.60 332,800 -3.53(-1.50%)
Feb 20, 2020 234.41 236.51 229.95 235.13 330,754 +0.19(+0.08%)
Feb 19, 2020 231.20 235.64 230.11 234.94 279,586 +5.22(+2.27%)
Feb 18, 2020 223.19 232.20 223.19 229.72 335,727 -1.94(-0.84%)
Feb 14, 2020 230.30 232.72 227.03 231.66 481,300 +3.04(+1.33%)
Feb 13, 2020 218.26 231.71 214.42 228.62 978,734 +8.90(+4.05%)
Feb 12, 2020 215.75 221.17 215.75 219.72 536,443 +4.45(+2.07%)
Feb 11, 2020 215.63 216.43 212.09 215.27 353,872 +0.57(+0.27%)
Feb 10, 2020 211.76 215.17 211.05 214.70 615,197 +2.33(+1.10%)
Feb 07, 2020 216.09 217.39 210.59 212.37 577,200 -7.17(-3.27%)
Feb 06, 2020 223.97 223.97 219.23 219.54 317,848 -3.30(-1.48%)
Feb 05, 2020 221.68 223.73 219.38 222.84 366,068 +4.07(+1.86%)
Feb 04, 2020 219.78 220.26 216.46 218.77 535,253 +2.52(+1.17%)
Feb 03, 2020 217.44 219.38 214.85 216.25 572,518 -0.67(-0.31%)
Jan 31, 2020 222.60 224.73 216.19 216.92 536,700 -7.33(-3.27%)
Jan 30, 2020 224.29 226.76 221.53 224.25 498,802 -2.37(-1.05%)
Jan 29, 2020 224.97 228.43 220.91 226.62 403,244 +0.85(+0.38%)
Jan 28, 2020 224.46 226.95 224.03 225.77 223,164 +2.54(+1.14%)
Jan 27, 2020 225.00 226.26 221.50 223.23 355,393 -6.77(-2.94%)
Jan 24, 2020 225.00 234.95 224.98 230.00 654,000 +7.61(+3.42%)
Jan 23, 2020 221.78 222.91 218.53 222.39 322,854 +0.48(+0.22%)
Jan 22, 2020 225.43 227.28 220.00 221.91 314,616 -2.59(-1.15%)
Jan 21, 2020 225.24 226.42 223.38 224.50 291,997 -1.39(-0.62%)
Jan 17, 2020 225.45 226.18 224.33 225.89 169,700 +1.43(+0.64%)
Jan 16, 2020 222.29 224.63 222.16 224.46 155,837 +3.48(+1.57%)
Jan 15, 2020 220.10 222.69 219.60 220.98 245,167 +1.06(+0.48%)
Jan 14, 2020 220.23 221.60 219.01 219.92 254,308 -0.24(-0.11%)
Jan 13, 2020 218.53 221.00 217.06 220.16 172,909 +2.73(+1.26%)
Jan 10, 2020 218.12 218.49 216.00 217.43 234,900 -0.03(-0.01%)
Jan 09, 2020 215.10 217.60 214.15 217.46 191,917 +4.35(+2.04%)
Jan 08, 2020 215.13 215.99 212.82 213.11 292,345 -1.13(-0.53%)
Jan 07, 2020 214.99 216.37 213.66 214.24 312,467 -0.75(-0.35%)
Jan 06, 2020 212.03 214.99 211.73 214.99 275,396 +1.01(+0.47%)
Jan 03, 2020 211.68 214.80 210.87 213.98 302,100 +0.24(+0.11%)
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.