WEX - WEX Inc.
166.1
1.310 0.789%
Share volume: 456,463
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$164.79
1.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $162.72 | $162.72 | $167.00 | $167.00 | $161.94 | $161.94 | $166.10 | $166.10 | 456,463 | $456,463.00 |
| 03-04-2026 | $164.36 | $164.36 | $165.59 | $165.59 | $161.76 | $161.76 | $164.79 | $164.79 | 366,484 | $366,484.00 |
| 03-03-2026 | $154.24 | $154.24 | $163.78 | $163.78 | $153.45 | $153.45 | $163.68 | $163.68 | 545,634 | $545,634.00 |
| 03-02-2026 | $147.50 | $147.50 | $158.17 | $158.17 | $147.21 | $147.21 | $158.00 | $158.00 | 723,191 | $723,191.00 |
| 02-27-2026 | $148.26 | $148.26 | $149.51 | $149.51 | $144.49 | $144.49 | $149.19 | $149.19 | 386,514 | $386,514.00 |
| 02-26-2026 | $150.76 | $150.76 | $153.84 | $153.84 | $148.99 | $148.99 | $151.29 | $151.29 | 357,620 | $357,620.00 |
| 02-25-2026 | $150.54 | $150.54 | $150.55 | $150.55 | $148.21 | $148.21 | $150.03 | $150.03 | 428,130 | $428,130.00 |
| 02-24-2026 | $149.91 | $149.91 | $152.52 | $152.52 | $149.27 | $149.27 | $150.10 | $150.10 | 424,731 | $424,731.00 |
| 02-23-2026 | $156.78 | $156.78 | $157.83 | $157.83 | $149.50 | $149.50 | $151.67 | $151.67 | 410,493 | $410,493.00 |
| 02-20-2026 | $154.00 | $154.00 | $157.66 | $157.66 | $153.90 | $153.90 | $157.37 | $157.37 | 197,001 | $197,001.00 |