Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	234.60	238.79	234.30	237.53	214,682	+3.65(+1.56%)
Mar 27, 2024	238.12	238.12	231.89	233.88	242,483	-2.53(-1.07%)
Mar 26, 2024	235.39	237.52	233.98	236.41	260,611	+2.06(+0.88%)
Mar 25, 2024	233.46	235.43	232.93	234.35	105,785	+0.49(+0.21%)
Mar 22, 2024	236.17	236.50	233.68	233.86	132,057	-2.92(-1.23%)
Mar 21, 2024	236.87	239.18	236.10	236.78	150,702	+0.79(+0.33%)
Mar 20, 2024	235.00	236.16	232.90	235.99	149,723	+1.25(+0.53%)
Mar 19, 2024	233.24	235.24	232.69	234.74	186,302	+1.46(+0.63%)
Mar 18, 2024	232.23	234.44	230.50	233.28	180,102	+1.08(+0.47%)
Mar 15, 2024	231.33	235.57	231.33	232.20	407,501	-1.75(-0.75%)
Mar 14, 2024	233.88	235.25	232.30	233.95	182,672	+0.56(+0.24%)
Mar 13, 2024	232.79	235.58	232.56	233.39	189,325	+0.82(+0.35%)
Mar 12, 2024	231.57	234.06	230.43	232.57	254,247	+2.10(+0.91%)
Mar 11, 2024	228.02	230.74	226.59	230.47	282,970	+1.63(+0.71%)
Mar 08, 2024	229.60	232.75	228.59	228.84	270,166	-0.25(-0.11%)
Mar 07, 2024	227.29	229.78	226.14	229.09	354,407	+3.44(+1.52%)
Mar 06, 2024	225.99	228.79	224.87	225.65	336,597	+1.71(+0.76%)
Mar 05, 2024	220.51	225.28	220.51	223.94	435,957	+1.96(+0.88%)
Mar 04, 2024	221.29	224.50	221.29	221.98	260,601	+1.86(+0.84%)
Mar 01, 2024	220.38	222.38	219.28	220.12	277,285	+0.39(+0.18%)
Feb 29, 2024	219.59	220.97	218.51	219.73	346,494	+1.40(+0.64%)
Feb 28, 2024	219.41	220.87	218.16	218.33	252,160	-2.10(-0.95%)
Feb 27, 2024	221.43	221.85	219.25	220.43	190,580	-1.00(-0.45%)
Feb 26, 2024	221.02	224.17	221.02	221.43	195,764	-0.69(-0.31%)
Feb 23, 2024	221.08	223.14	219.63	222.12	183,418	+1.81(+0.82%)
Feb 22, 2024	222.44	223.12	219.61	220.31	228,085	-0.73(-0.33%)
Feb 21, 2024	219.70	221.51	218.95	221.04	300,774	+0.64(+0.29%)
Feb 20, 2024	218.49	220.75	217.38	220.40	283,329	-0.88(-0.40%)
Feb 16, 2024	224.61	224.61	220.93	221.28	313,576	-2.86(-1.28%)
Feb 15, 2024	218.90	224.25	217.44	224.14	429,495	+8.37(+3.88%)
Feb 14, 2024	212.95	216.05	211.99	215.77	302,296	+4.83(+2.29%)
Feb 13, 2024	206.58	212.64	204.83	210.94	390,785	+0.59(+0.28%)
Feb 12, 2024	211.73	211.74	208.38	210.35	399,831	-1.79(-0.84%)
Feb 09, 2024	207.07	213.14	207.07	212.14	505,217	+5.11(+2.47%)
Feb 08, 2024	202.38	213.61	201.37	207.03	1,041,779	+4.65(+2.30%)
Feb 07, 2024	200.00	204.08	197.38	202.38	531,745	+2.91(+1.46%)
Feb 06, 2024	198.28	200.16	192.09	199.47	660,749	+0.68(+0.34%)
Feb 05, 2024	205.16	205.16	198.75	198.79	578,506	-8.46(-4.08%)
Feb 02, 2024	204.35	209.75	204.35	207.25	215,907	+0.95(+0.46%)
Feb 01, 2024	205.25	206.67	203.03	206.30	277,208	+1.91(+0.93%)
Jan 31, 2024	209.69	210.95	204.22	204.39	210,291	-5.20(-2.48%)
Jan 30, 2024	208.34	210.77	208.25	209.59	380,762	-0.10(-0.05%)
Jan 29, 2024	206.30	209.83	206.30	209.69	276,238	+2.51(+1.21%)
Jan 26, 2024	206.73	208.31	205.90	207.18	227,945	+0.80(+0.39%)
Jan 25, 2024	205.00	206.54	204.28	206.38	202,766	+2.71(+1.33%)
Jan 24, 2024	204.00	204.47	201.00	203.67	329,432	+1.11(+0.55%)
Jan 23, 2024	204.69	205.45	201.61	202.56	314,632	-1.37(-0.67%)
Jan 22, 2024	203.00	205.87	201.86	203.93	317,995	+2.38(+1.18%)
Jan 19, 2024	198.87	201.89	197.66	201.55	256,646	+3.52(+1.78%)
Jan 18, 2024	197.36	198.63	194.88	198.03	314,099	+1.96(+1.00%)
Jan 17, 2024	195.46	197.17	194.00	196.07	435,058	-2.31(-1.16%)
Jan 16, 2024	196.19	198.49	195.51	198.38	205,033	+0.36(+0.18%)
Jan 12, 2024	199.88	200.38	197.34	198.02	244,656	-0.29(-0.15%)
Jan 11, 2024	198.15	198.82	196.55	198.31	267,154	+0.44(+0.22%)
Jan 10, 2024	198.90	199.75	196.31	197.87	270,659	-0.70(-0.35%)
Jan 09, 2024	198.57	199.92	197.90	198.57	225,076	-1.22(-0.61%)
Jan 08, 2024	198.34	200.16	196.77	199.79	335,650	+1.88(+0.95%)
Jan 05, 2024	196.84	200.79	196.44	197.91	365,249	+1.35(+0.69%)
Jan 04, 2024	193.91	196.91	193.12	196.56	613,594	+2.16(+1.11%)
Jan 03, 2024	193.17	195.99	191.45	194.40	350,715	-0.97(-0.50%)
Jan 02, 2024	193.68	195.59	193.61	195.37	263,921	+0.82(+0.42%)
Dec 29, 2023	195.98	197.66	194.40	194.55	222,526	-1.94(-0.99%)
Dec 28, 2023	195.71	197.81	195.71	196.49	114,258	+0.04(+0.02%)
Dec 27, 2023	195.83	197.67	193.87	196.45	147,599	+1.07(+0.55%)
Dec 26, 2023	195.07	196.23	194.31	195.38	112,446	+0.65(+0.33%)
Dec 22, 2023	194.34	196.34	194.03	194.73	148,171	+0.60(+0.31%)
Dec 21, 2023	190.91	194.62	189.44	194.13	344,076	+4.22(+2.22%)
Dec 20, 2023	192.61	195.25	189.82	189.91	366,541	-3.25(-1.68%)
Dec 19, 2023	191.63	194.57	190.93	193.16	308,579	+2.89(+1.52%)
Dec 18, 2023	189.62	190.92	187.47	190.27	220,893	+1.75(+0.93%)
Dec 15, 2023	189.05	191.69	187.42	188.52	607,671	-1.35(-0.71%)
Dec 14, 2023	185.58	190.25	185.58	189.87	475,942	+6.32(+3.44%)
Dec 13, 2023	179.04	183.63	178.42	183.55	199,990	+4.61(+2.58%)
Dec 12, 2023	180.77	181.97	178.16	178.94	209,222	-1.91(-1.06%)
Dec 11, 2023	180.38	183.14	180.06	180.85	236,178	+0.42(+0.23%)
Dec 08, 2023	177.53	180.85	176.14	180.43	484,961	+2.86(+1.61%)
Dec 07, 2023	177.44	178.56	176.40	177.57	198,106	+0.36(+0.20%)
Dec 06, 2023	183.41	183.41	176.72	177.21	282,089	-2.89(-1.60%)
Dec 05, 2023	180.12	180.85	178.59	180.10	257,287	-0.93(-0.51%)
Dec 04, 2023	180.67	183.98	180.28	181.03	262,478	-0.84(-0.46%)
Dec 01, 2023	176.68	182.02	176.68	181.87	230,867	+5.29(+3.00%)
Nov 30, 2023	175.60	177.81	174.97	176.58	553,422	+1.27(+0.72%)
Nov 29, 2023	176.77	179.24	175.02	175.31	289,136	-0.37(-0.21%)
Nov 28, 2023	174.76	176.70	173.30	175.68	218,553	+0.84(+0.48%)
Nov 27, 2023	174.69	175.34	173.10	174.84	262,504	-0.64(-0.36%)
Nov 24, 2023	173.68	176.23	173.66	175.48	166,309	+1.90(+1.09%)
Nov 22, 2023	173.79	175.48	173.05	173.58	309,184	+0.20(+0.12%)
Nov 21, 2023	174.66	175.41	173.24	173.38	309,880	-1.83(-1.04%)
Nov 20, 2023	175.01	175.93	174.26	175.21	298,639	+0.83(+0.48%)
Nov 17, 2023	174.39	175.69	173.31	174.38	355,279	+1.66(+0.96%)
Nov 16, 2023	177.53	177.82	170.95	172.72	519,971	-5.65(-3.17%)
Nov 15, 2023	175.45	180.44	175.29	178.37	258,260	+2.94(+1.68%)
Nov 14, 2023	175.13	177.70	172.26	175.43	266,641	+3.75(+2.18%)
Nov 13, 2023	171.01	172.66	170.39	171.68	192,589	+0.03(+0.02%)
Nov 10, 2023	170.03	171.71	168.72	171.65	335,154	+2.60(+1.54%)
Nov 09, 2023	172.12	172.12	168.16	169.05	388,422	-2.58(-1.50%)
Nov 08, 2023	171.55	173.17	169.89	171.63	416,403	-0.79(-0.46%)
Nov 07, 2023	171.99	174.45	171.57	172.42	339,395	-0.31(-0.18%)
Nov 06, 2023	176.11	177.12	171.96	172.73	305,114	-2.58(-1.47%)
Nov 03, 2023	174.87	177.71	174.87	175.31	372,518	+3.21(+1.87%)
Nov 02, 2023	170.92	172.87	170.74	172.10	232,212	+2.99(+1.77%)
Nov 01, 2023	166.42	170.31	165.88	169.11	403,991	+2.63(+1.58%)
Oct 31, 2023	163.41	168.55	162.97	166.48	451,831	+2.91(+1.78%)
Oct 30, 2023	164.25	165.52	161.95	163.57	440,777	+0.25(+0.15%)
Oct 27, 2023	167.00	168.12	162.49	163.32	547,357	-2.77(-1.67%)
Oct 26, 2023	185.41	185.41	163.77	166.09	953,798	-14.36(-7.96%)
Oct 25, 2023	185.06	185.06	179.39	180.45	490,974	-6.38(-3.41%)
Oct 24, 2023	186.26	188.48	185.27	186.83	214,297	+1.99(+1.08%)
Oct 23, 2023	186.23	187.59	184.42	184.84	247,641	-2.90(-1.54%)
Oct 20, 2023	189.01	190.64	187.10	187.74	207,119	-3.13(-1.64%)
Oct 19, 2023	191.85	195.22	190.01	190.87	340,550	-1.40(-0.73%)
Oct 18, 2023	193.73	193.73	190.69	192.27	218,374	-2.80(-1.44%)
Oct 17, 2023	192.72	196.56	192.52	195.07	377,150	+3.86(+2.02%)
Oct 16, 2023	190.90	193.09	189.13	191.21	211,672	+2.46(+1.30%)
Oct 13, 2023	188.42	190.13	187.56	188.75	297,243	+0.91(+0.48%)
Oct 12, 2023	191.79	192.02	186.19	187.84	197,302	-3.05(-1.60%)
Oct 11, 2023	192.49	193.98	189.08	190.89	277,838	-1.04(-0.54%)
Oct 10, 2023	188.27	192.91	188.27	191.93	301,440	+4.21(+2.24%)
Oct 09, 2023	182.72	190.30	182.72	187.72	444,305	+3.71(+2.02%)
Oct 06, 2023	181.97	186.25	180.28	184.01	197,355	+2.01(+1.10%)
Oct 05, 2023	180.97	182.72	179.01	182.00	354,337	+0.17(+0.09%)
Oct 04, 2023	184.93	186.15	181.19	181.83	378,125	-0.72(-0.39%)
Oct 03, 2023	185.61	186.14	181.88	182.55	442,044	-4.21(-2.25%)
Oct 02, 2023	187.87	189.35	186.45	186.76	238,806	-1.33(-0.71%)
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%)

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