Wex Inc (WEX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 190.77 | 191.88 | 184.68 | 185.22 | -2.28% | 498,727 |
| 2026-08-06 | 188.00 | 190.00 | 187.28 | 189.54 | +0.61% | 524,771 |
| 2026-08-05 | 190.00 | 192.37 | 187.60 | 188.40 | -0.42% | 503,553 |
| 2026-08-04 | 184.55 | 189.47 | 182.45 | 189.19 | +1.01% | 1,171,919 |
| 2026-08-03 | 187.51 | 191.33 | 186.15 | 187.29 | +0.18% | 690,632 |
| 2026-07-31 | 185.19 | 187.42 | 183.32 | 186.96 | +0.30% | 697,787 |
| 2026-07-30 | 184.71 | 187.02 | 182.50 | 186.40 | -1.07% | 994,218 |
| 2026-07-29 | 182.88 | 191.38 | 180.58 | 188.41 | +3.02% | 767,188 |
| 2026-07-28 | 179.76 | 184.53 | 178.69 | 182.88 | +2.75% | 1,548,131 |
| 2026-07-27 | 175.79 | 179.02 | 172.05 | 177.98 | +1.04% | 1,601,630 |
| 2026-07-24 | 172.59 | 178.79 | 169.32 | 176.15 | +2.73% | 2,186,844 |
| 2026-07-23 | 160.21 | 174.07 | 157.00 | 171.47 | +10.14% | 1,574,682 |
| 2026-07-22 | 162.67 | 163.36 | 152.66 | 155.68 | -3.28% | 1,067,437 |
| 2026-07-21 | 163.96 | 164.43 | 160.50 | 160.96 | -1.55% | 528,870 |
| 2026-07-20 | 164.34 | 165.00 | 160.59 | 163.49 | -0.49% | 458,819 |
| 2026-07-17 | 164.11 | 166.62 | 162.66 | 164.30 | +0.04% | 457,051 |
| 2026-07-16 | 160.02 | 164.35 | 158.50 | 164.24 | +4.03% | 461,875 |
| 2026-07-15 | 156.73 | 164.00 | 156.73 | 157.88 | +1.80% | 679,213 |
| 2026-07-14 | 157.48 | 160.41 | 154.76 | 155.09 | -3.11% | 602,996 |
| 2026-07-13 | 159.07 | 161.50 | 157.58 | 160.07 | +1.63% | 662,319 |
| 2026-07-10 | 156.19 | 157.52 | 153.74 | 157.50 | +2.39% | 460,292 |
| 2026-07-09 | 147.14 | 154.03 | 146.03 | 153.83 | +3.45% | 395,405 |
| 2026-07-08 | 153.62 | 157.64 | 148.42 | 148.70 | -2.90% | 679,316 |
| 2026-07-07 | 150.00 | 154.38 | 149.57 | 153.14 | +2.32% | 642,835 |
| 2026-07-06 | 145.65 | 149.98 | 143.89 | 149.67 | +2.18% | 510,142 |
| 2026-07-02 | 145.10 | 146.75 | 142.88 | 146.48 | +2.73% | 490,978 |
| 2026-07-01 | 142.80 | 146.59 | 141.51 | 142.59 | +1.06% | 787,714 |
| 2026-06-30 | 136.17 | 141.36 | 133.18 | 141.09 | +3.19% | 852,601 |
| 2026-06-29 | 138.39 | 139.43 | 135.36 | 136.73 | -0.93% | 569,332 |
| 2026-06-26 | 133.28 | 138.20 | 133.11 | 138.01 | +3.70% | 737,060 |
| 2026-06-25 | 134.57 | 136.30 | 131.55 | 133.08 | -1.04% | 550,984 |
| 2026-06-24 | 130.38 | 134.56 | 129.86 | 134.48 | +3.23% | 766,147 |
| 2026-06-23 | 131.65 | 132.98 | 127.92 | 130.27 | +0.17% | 550,545 |
| 2026-06-22 | 126.26 | 130.49 | 126.26 | 130.05 | +1.98% | 616,644 |
| 2026-06-18 | 126.56 | 128.10 | 125.29 | 127.53 | +0.53% | 698,718 |
| 2026-06-17 | 130.08 | 132.61 | 125.63 | 126.86 | -3.36% | 730,031 |
| 2026-06-16 | 132.46 | 134.80 | 128.52 | 131.27 | -0.30% | 1,234,769 |
| 2026-06-15 | 134.96 | 136.23 | 129.59 | 131.66 | -2.83% | 728,234 |
| 2026-06-12 | 135.84 | 136.75 | 133.93 | 135.50 | -0.63% | 713,346 |
| 2026-06-11 | 136.79 | 138.30 | 133.20 | 136.36 | -0.72% | 648,464 |
| 2026-06-10 | 147.63 | 147.92 | 137.32 | 137.35 | -7.40% | 622,847 |
| 2026-06-09 | 146.86 | 151.14 | 145.70 | 148.32 | +0.52% | 482,112 |
| 2026-06-08 | 147.64 | 150.69 | 144.86 | 147.55 | -0.45% | 458,344 |
| 2026-06-05 | 147.29 | 148.97 | 146.83 | 148.21 | +0.91% | 505,104 |
| 2026-06-04 | 147.15 | 149.01 | 146.27 | 146.87 | +0.69% | 359,314 |
| 2026-06-03 | 147.09 | 148.25 | 143.26 | 145.87 | -1.67% | 526,243 |
| 2026-06-02 | 147.46 | 148.56 | 143.81 | 148.35 | -0.72% | 498,335 |
| 2026-06-01 | 145.77 | 150.78 | 145.08 | 149.42 | +3.08% | 568,875 |
| 2026-05-29 | 143.97 | 146.11 | 143.61 | 144.96 | +0.40% | 392,608 |
| 2026-05-28 | 142.59 | 147.00 | 141.64 | 144.38 | +1.04% | 499,985 |
| 2026-05-27 | 146.11 | 150.99 | 142.79 | 142.90 | -3.45% | 540,315 |
| 2026-05-26 | 148.17 | 149.49 | 145.72 | 148.01 | -1.69% | 533,282 |
| 2026-05-22 | 149.58 | 151.00 | 148.10 | 150.56 | +0.90% | 370,103 |
| 2026-05-21 | 146.40 | 149.76 | 143.35 | 149.21 | +3.45% | 615,314 |
| 2026-05-20 | 140.71 | 145.82 | 138.37 | 144.24 | +2.24% | 485,899 |
| 2026-05-19 | 144.49 | 144.49 | 139.50 | 141.08 | -1.07% | 567,539 |
| 2026-05-18 | 141.01 | 145.25 | 140.03 | 142.60 | +0.83% | 602,827 |
| 2026-05-15 | 139.37 | 143.08 | 138.36 | 141.42 | +5.52% | 681,800 |
| 2026-05-14 | 136.93 | 138.33 | 133.59 | 134.02 | -1.30% | 443,159 |
| 2026-05-13 | 134.99 | 136.22 | 132.34 | 135.79 | +0.01% | 774,948 |
| 2026-05-12 | 141.13 | 142.17 | 135.51 | 135.78 | -3.36% | 662,120 |
| 2026-05-11 | 141.46 | 142.90 | 138.31 | 140.50 | -0.80% | 500,689 |
| 2026-05-08 | 142.95 | 144.38 | 137.96 | 141.64 | -1.82% | 682,866 |
| 2026-05-07 | 144.60 | 146.69 | 143.13 | 144.26 | +0.18% | 556,940 |
| 2026-05-06 | 145.27 | 146.75 | 141.79 | 144.00 | -2.19% | 671,778 |
| 2026-05-05 | 152.73 | 154.00 | 144.94 | 147.23 | -4.51% | 455,705 |
| 2026-05-04 | 151.67 | 155.13 | 150.78 | 154.18 | +2.01% | 539,506 |
| 2026-05-01 | 151.77 | 153.55 | 148.97 | 151.14 | +0.54% | 467,202 |
| 2026-04-30 | 153.03 | 153.51 | 147.51 | 150.33 | -2.80% | 648,873 |
| 2026-04-29 | 152.21 | 156.94 | 151.70 | 154.66 | +1.44% | 502,168 |
| 2026-04-28 | 151.63 | 154.50 | 149.77 | 152.46 | +2.25% | 797,572 |
| 2026-04-27 | 150.66 | 154.36 | 147.78 | 149.10 | -0.90% | 659,121 |
| 2026-04-24 | 154.45 | 157.69 | 150.13 | 150.45 | -2.78% | 874,567 |
| 2026-04-23 | 176.53 | 176.55 | 151.13 | 154.76 | -16.31% | 2,079,500 |
| 2026-04-22 | 178.23 | 186.85 | 177.85 | 184.93 | +4.17% | 1,108,140 |
| 2026-04-21 | 177.45 | 178.62 | 175.47 | 177.53 | +0.23% | 548,827 |
| 2026-04-20 | 173.69 | 179.50 | 173.69 | 177.13 | +2.09% | 631,660 |
| 2026-04-17 | 175.08 | 177.89 | 168.01 | 173.50 | -1.14% | 564,797 |
| 2026-04-16 | 172.21 | 176.08 | 170.91 | 175.50 | +2.36% | 405,658 |
| 2026-04-15 | 170.20 | 174.01 | 169.72 | 171.45 | +2.06% | 368,111 |
| 2026-04-14 | 166.96 | 170.30 | 166.34 | 167.99 | +1.24% | 461,405 |
| 2026-04-13 | 159.43 | 166.13 | 158.91 | 165.94 | +4.17% | 350,586 |
| 2026-04-10 | 158.67 | 159.79 | 157.40 | 159.29 | -0.13% | 327,684 |
| 2026-04-09 | 159.55 | 159.67 | 153.50 | 159.50 | +0.75% | 397,191 |
| 2026-04-08 | 158.20 | 159.77 | 153.17 | 158.32 | +0.34% | 576,824 |
| 2026-04-07 | 156.90 | 159.78 | 155.76 | 157.78 | +0.43% | 362,998 |
| 2026-04-06 | 154.73 | 158.85 | 147.84 | 157.10 | +1.56% | 276,048 |
| 2026-04-02 | 150.21 | 158.17 | 148.09 | 154.69 | +2.88% | 458,959 |
| 2026-04-01 | 152.71 | 155.01 | 147.66 | 150.36 | -1.75% | 561,076 |
| 2026-03-31 | 155.62 | 157.22 | 147.33 | 153.04 | -0.22% | 558,344 |
| 2026-03-30 | 149.18 | 155.72 | 149.18 | 153.38 | +3.95% | 428,141 |
| 2026-03-27 | 153.41 | 153.94 | 147.38 | 147.55 | -4.87% | 291,721 |
| 2026-03-26 | 150.25 | 155.24 | 150.25 | 155.10 | +2.50% | 323,539 |
| 2026-03-25 | 156.71 | 158.32 | 148.94 | 151.32 | -2.61% | 306,627 |
| 2026-03-24 | 154.95 | 158.16 | 153.84 | 155.37 | -0.35% | 418,042 |
| 2026-03-23 | 158.51 | 159.15 | 155.38 | 155.91 | -0.62% | 619,904 |
| 2026-03-20 | 150.14 | 157.02 | 148.18 | 156.89 | +3.43% | 845,881 |
| 2026-03-19 | 147.66 | 153.17 | 147.66 | 151.69 | +1.87% | 498,670 |
| 2026-03-18 | 150.50 | 152.76 | 147.85 | 148.90 | -2.38% | 378,605 |
| 2026-03-17 | 157.82 | 160.52 | 152.50 | 152.53 | -2.72% | 430,858 |
| 2026-03-16 | 160.73 | 161.63 | 156.57 | 156.79 | -1.98% | 330,246 |
| 2026-03-13 | 160.66 | 161.60 | 157.72 | 159.95 | -0.24% | 434,298 |
| 2026-03-12 | 158.95 | 166.27 | 157.93 | 160.33 | -0.09% | 530,320 |
| 2026-03-11 | 159.29 | 163.12 | 156.47 | 160.47 | +1.07% | 359,686 |
| 2026-03-10 | 160.73 | 161.50 | 152.24 | 158.77 | -1.98% | 427,556 |
| 2026-03-09 | 165.62 | 167.44 | 161.60 | 161.98 | -3.05% | 681,309 |
| 2026-03-06 | 164.19 | 167.54 | 159.13 | 167.07 | +0.58% | 611,784 |
| 2026-03-05 | 162.72 | 167.00 | 161.94 | 166.10 | +0.79% | 456,463 |
| 2026-03-04 | 164.36 | 165.59 | 161.75 | 164.79 | +0.68% | 366,484 |
| 2026-03-03 | 154.24 | 163.78 | 153.45 | 163.68 | +3.59% | 545,634 |
| 2026-03-02 | 147.50 | 158.17 | 147.21 | 158.00 | +5.91% | 723,191 |
| 2026-02-27 | 148.26 | 149.51 | 144.49 | 149.19 | -1.39% | 386,514 |
| 2026-02-26 | 150.76 | 153.84 | 148.99 | 151.29 | +0.84% | 357,620 |
| 2026-02-25 | 150.54 | 150.54 | 148.21 | 150.03 | -0.05% | 428,130 |
| 2026-02-24 | 149.91 | 152.52 | 149.27 | 150.10 | -1.04% | 424,731 |
| 2026-02-23 | 156.78 | 157.83 | 149.50 | 151.67 | -3.62% | 410,493 |
| 2026-02-20 | 154.00 | 157.66 | 153.90 | 157.37 | +1.71% | 197,001 |
| 2026-02-19 | 156.50 | 156.50 | 153.13 | 154.72 | -2.69% | 279,049 |
| 2026-02-18 | 155.27 | 160.60 | 154.26 | 158.99 | +3.32% | 394,271 |
| 2026-02-17 | 157.94 | 159.39 | 152.39 | 153.88 | -2.40% | 389,910 |
| 2026-02-13 | 153.01 | 158.41 | 151.00 | 157.67 | +3.29% | 381,442 |
| 2026-02-12 | 165.74 | 166.12 | 152.20 | 152.65 | -7.86% | 510,308 |
| 2026-02-11 | 166.00 | 167.61 | 163.12 | 165.67 | -0.20% | 418,243 |
| 2026-02-10 | 162.61 | 166.21 | 161.60 | 166.00 | +2.19% | 459,182 |
| 2026-02-09 | 159.38 | 164.60 | 157.84 | 162.44 | +2.20% | 744,888 |
| 2026-02-06 | 148.13 | 160.46 | 148.13 | 158.95 | +7.01% | 966,904 |
| 2026-02-05 | 145.08 | 150.59 | 141.84 | 148.54 | -0.25% | 1,530,057 |
| 2026-02-04 | 144.09 | 155.13 | 143.58 | 148.91 | +3.21% | 1,437,339 |
| 2026-02-03 | 151.49 | 151.49 | 143.76 | 144.28 | -5.78% | 581,738 |
| 2026-02-02 | 149.50 | 155.67 | 148.48 | 153.13 | -0.50% | 639,203 |
| 2026-01-30 | 156.51 | 157.60 | 150.64 | 153.90 | -2.37% | 421,864 |
| 2026-01-29 | 156.34 | 158.19 | 154.68 | 157.63 | +1.91% | 322,519 |
| 2026-01-28 | 155.54 | 157.70 | 153.70 | 154.68 | -1.29% | 223,987 |
| 2026-01-27 | 158.30 | 158.30 | 154.13 | 156.70 | -1.41% | 255,982 |
| 2026-01-26 | 159.27 | 160.57 | 158.03 | 158.94 | -0.64% | 183,752 |
| 2026-01-23 | 161.26 | 163.07 | 158.17 | 159.97 | -1.16% | 279,941 |
| 2026-01-22 | 158.66 | 161.98 | 158.59 | 161.85 | +2.58% | 251,579 |
| 2026-01-21 | 154.38 | 159.59 | 154.03 | 157.78 | +3.91% | 224,303 |
| 2026-01-20 | 155.26 | 158.19 | 151.73 | 151.84 | -3.71% | 268,109 |
| 2026-01-16 | 159.94 | 160.97 | 157.10 | 157.69 | -1.79% | 251,489 |
| 2026-01-15 | 161.91 | 161.91 | 159.41 | 160.57 | -0.48% | 656,272 |
| 2026-01-14 | 159.00 | 164.00 | 158.55 | 161.35 | +1.46% | 439,190 |
| 2026-01-13 | 161.18 | 161.29 | 158.00 | 159.03 | -1.12% | 347,174 |
| 2026-01-12 | 159.00 | 163.57 | 157.47 | 160.83 | -0.65% | 549,329 |
| 2026-01-09 | 159.20 | 162.70 | 158.29 | 161.88 | +1.83% | 369,455 |
| 2026-01-08 | 153.14 | 159.36 | 153.14 | 158.97 | +3.40% | 338,796 |
| 2026-01-07 | 152.72 | 154.80 | 150.38 | 153.74 | +1.29% | 341,807 |
| 2026-01-06 | 151.21 | 152.63 | 149.33 | 151.78 | -0.28% | 405,545 |
| 2026-01-05 | 147.85 | 154.50 | 147.85 | 152.20 | +2.57% | 421,018 |
| 2026-01-02 | 149.54 | 150.30 | 146.87 | 148.39 | -0.40% | 295,974 |
| 2025-12-31 | 150.70 | 151.80 | 148.51 | 148.98 | -1.53% | 288,309 |
| 2025-12-30 | 152.23 | 152.81 | 151.00 | 151.29 | -0.99% | 216,898 |
| 2025-12-29 | 153.29 | 154.41 | 152.17 | 152.81 | -0.20% | 218,689 |
| 2025-12-26 | 152.40 | 153.51 | 151.12 | 153.12 | +0.27% | 143,418 |
| 2025-12-24 | 152.00 | 153.99 | 151.31 | 152.71 | +0.37% | 112,054 |
| 2025-12-23 | 153.70 | 154.28 | 151.53 | 152.14 | -1.09% | 269,374 |
| 2025-12-22 | 151.01 | 155.40 | 151.01 | 153.81 | +1.93% | 329,478 |
| 2025-12-19 | 150.26 | 151.56 | 149.03 | 150.90 | +0.29% | 415,848 |
| 2025-12-18 | 151.40 | 152.88 | 150.25 | 150.47 | +0.29% | 279,592 |
| 2025-12-17 | 152.34 | 154.82 | 149.93 | 150.03 | -1.65% | 363,231 |
| 2025-12-16 | 150.99 | 152.80 | 150.19 | 152.55 | +0.99% | 379,547 |
| 2025-12-15 | 154.52 | 154.57 | 150.92 | 151.05 | -1.78% | 400,869 |
| 2025-12-12 | 155.09 | 156.04 | 152.77 | 153.78 | -0.59% | 274,275 |
| 2025-12-11 | 154.97 | 157.23 | 152.83 | 154.69 | +0.04% | 343,982 |
| 2025-12-10 | 150.00 | 156.15 | 150.00 | 154.63 | +3.06% | 285,380 |
| 2025-12-09 | 150.77 | 153.12 | 149.95 | 150.04 | -0.90% | 242,032 |
| 2025-12-08 | 153.31 | 154.74 | 150.79 | 151.40 | -1.56% | 350,460 |
| 2025-12-05 | 150.87 | 155.14 | 150.55 | 153.80 | +1.67% | 267,800 |
| 2025-12-04 | 149.53 | 151.81 | 148.04 | 151.28 | +1.28% | 415,438 |
| 2025-12-03 | 147.06 | 149.66 | 146.09 | 149.37 | +1.91% | 384,771 |
| 2025-12-02 | 147.25 | 150.00 | 142.86 | 146.57 | +0.06% | 460,053 |
| 2025-12-01 | 147.14 | 151.23 | 145.44 | 146.48 | -1.27% | 760,939 |
| 2025-11-28 | 149.20 | 149.80 | 147.21 | 148.36 | -0.20% | 148,227 |
| 2025-11-26 | 148.62 | 150.81 | 148.19 | 148.66 | -0.64% | 300,611 |
| 2025-11-25 | 147.37 | 149.74 | 145.22 | 149.62 | +2.03% | 349,473 |
| 2025-11-24 | 144.82 | 147.73 | 143.89 | 146.65 | +0.41% | 314,755 |
| 2025-11-21 | 140.43 | 147.47 | 140.41 | 146.05 | +4.43% | 411,987 |
| 2025-11-20 | 139.88 | 144.81 | 139.19 | 139.86 | +0.56% | 426,627 |
| 2025-11-19 | 136.42 | 139.40 | 135.85 | 139.08 | +1.84% | 385,275 |
| 2025-11-18 | 138.47 | 138.85 | 133.65 | 136.57 | +0.12% | 477,440 |
| 2025-11-17 | 136.85 | 138.89 | 134.63 | 136.40 | -0.37% | 693,049 |
| 2025-11-14 | 140.50 | 140.59 | 136.10 | 136.91 | -2.82% | 758,075 |
| 2025-11-13 | 143.90 | 145.66 | 140.19 | 140.89 | -2.33% | 574,767 |
| 2025-11-12 | 147.75 | 149.91 | 143.13 | 144.25 | -2.42% | 548,636 |
| 2025-11-11 | 147.72 | 149.29 | 146.22 | 147.83 | +0.78% | 470,349 |
| 2025-11-10 | 146.38 | 147.74 | 143.91 | 146.68 | +0.69% | 335,513 |
| 2025-11-07 | 144.00 | 146.50 | 143.67 | 145.68 | +0.59% | 434,324 |
| 2025-11-06 | 150.00 | 150.84 | 144.54 | 144.82 | -2.50% | 449,661 |
| 2025-11-05 | 148.10 | 149.02 | 145.77 | 148.54 | +0.34% | 323,012 |
| 2025-11-04 | 149.87 | 150.33 | 145.88 | 148.03 | -1.78% | 311,287 |
| 2025-11-03 | 145.52 | 152.02 | 143.34 | 150.71 | +3.31% | 890,968 |
| 2025-10-31 | 148.85 | 150.28 | 142.19 | 145.88 | -3.73% | 602,463 |
| 2025-10-30 | 162.72 | 162.72 | 150.61 | 151.54 | -1.64% | 707,706 |
| 2025-10-29 | 157.29 | 159.82 | 153.70 | 154.06 | -3.00% | 588,810 |
| 2025-10-28 | 161.00 | 163.28 | 157.61 | 158.82 | -1.30% | 350,600 |
| 2025-10-27 | 161.44 | 163.51 | 160.68 | 160.92 | +0.65% | 312,700 |
| 2025-10-24 | 161.89 | 162.50 | 159.00 | 159.88 | -0.11% | 243,400 |
| 2025-10-23 | 156.60 | 160.50 | 156.40 | 160.06 | +2.74% | 290,900 |
| 2025-10-22 | 158.71 | 159.90 | 155.53 | 155.79 | +0.50% | 389,200 |
| 2025-10-21 | 152.70 | 156.37 | 152.70 | 155.01 | +1.37% | 213,700 |
| 2025-10-20 | 151.37 | 153.85 | 150.94 | 152.91 | +1.59% | 271,200 |
| 2025-10-17 | 147.63 | 150.93 | 146.74 | 150.51 | +1.94% | 410,600 |
| 2025-10-16 | 149.82 | 151.59 | 146.80 | 147.64 | -1.55% | 526,200 |
| 2025-10-15 | 152.61 | 153.41 | 149.01 | 149.96 | -1.50% | 246,900 |
| 2025-10-14 | 147.53 | 153.88 | 147.35 | 152.24 | +1.09% | 286,000 |
| 2025-10-13 | 153.05 | 153.77 | 150.24 | 150.60 | +0.23% | 187,100 |
| 2025-10-10 | 155.89 | 157.82 | 149.58 | 150.25 | -4.17% | 323,800 |
| 2025-10-09 | 159.69 | 160.85 | 155.73 | 156.78 | -1.45% | 264,200 |
| 2025-10-08 | 158.53 | 159.31 | 157.09 | 159.09 | +1.08% | 326,400 |
| 2025-10-07 | 159.36 | 160.77 | 157.36 | 157.39 | -0.64% | 182,100 |
| 2025-10-06 | 159.52 | 160.66 | 158.20 | 158.40 | -0.78% | 244,700 |
| 2025-10-03 | 159.63 | 161.95 | 159.00 | 159.65 | +0.45% | 260,100 |
| 2025-10-02 | 159.42 | 160.98 | 157.26 | 158.93 | -0.43% | 233,700 |
| 2025-10-01 | 156.93 | 161.01 | 156.93 | 159.62 | +1.33% | 343,300 |
| 2025-09-30 | 159.65 | 159.76 | 156.09 | 157.53 | -1.81% | 213,400 |
| 2025-09-29 | 162.03 | 162.03 | 159.61 | 160.44 | -0.07% | 186,800 |
| 2025-09-26 | 158.01 | 160.93 | 157.43 | 160.56 | +1.58% | 221,400 |
| 2025-09-25 | 160.26 | 160.26 | 157.50 | 158.06 | -2.08% | 205,700 |
| 2025-09-24 | 159.53 | 162.23 | 159.53 | 161.42 | +1.47% | 348,300 |
| 2025-09-23 | 164.70 | 166.43 | 157.48 | 159.08 | -2.95% | 443,002 |
| 2025-09-22 | 162.03 | 164.30 | 160.96 | 163.92 | +0.29% | 517,903 |
| 2025-09-19 | 169.02 | 169.02 | 161.79 | 163.44 | -2.91% | 909,700 |
| 2025-09-18 | 169.62 | 170.51 | 167.97 | 168.33 | +0.59% | 397,400 |
| 2025-09-17 | 172.79 | 174.70 | 166.85 | 167.35 | -2.68% | 547,500 |
| 2025-09-16 | 171.25 | 172.45 | 169.50 | 171.96 | +0.16% | 260,300 |
| 2025-09-15 | 170.91 | 172.75 | 170.61 | 171.69 | +1.15% | 300,500 |
| 2025-09-12 | 175.89 | 175.99 | 169.63 | 169.73 | -3.65% | 258,800 |
| 2025-09-11 | 169.32 | 176.95 | 169.32 | 176.16 | +3.89% | 319,700 |
| 2025-09-10 | 171.75 | 173.26 | 168.72 | 169.57 | -1.78% | 303,100 |
| 2025-09-09 | 172.50 | 173.63 | 171.36 | 172.64 | +0.09% | 259,900 |
| 2025-09-08 | 171.66 | 173.34 | 169.18 | 172.48 | +0.75% | 277,400 |
| 2025-09-05 | 172.85 | 175.03 | 169.49 | 171.19 | -1.25% | 328,800 |
| 2025-09-04 | 167.46 | 173.44 | 165.54 | 173.36 | +3.70% | 397,000 |
| 2025-09-03 | 167.50 | 168.94 | 166.17 | 167.17 | -1.15% | 304,600 |
| 2025-09-02 | 169.69 | 170.40 | 167.37 | 169.12 | -1.30% | 315,000 |
| 2025-08-29 | 170.75 | 172.24 | 169.74 | 171.35 | +0.53% | 387,100 |
| 2025-08-28 | 173.18 | 173.18 | 170.35 | 170.45 | -1.45% | 245,900 |
| 2025-08-27 | 170.63 | 173.61 | 170.63 | 172.96 | +0.97% | 326,400 |
| 2025-08-26 | 170.81 | 172.70 | 170.81 | 171.29 | +0.27% | 391,600 |
| 2025-08-25 | 172.78 | 172.78 | 170.40 | 170.83 | -1.18% | 311,800 |
| 2025-08-22 | 171.24 | 174.68 | 170.25 | 172.87 | +1.92% | 299,900 |
| 2025-08-21 | 168.45 | 169.65 | 166.93 | 169.61 | +0.33% | 294,600 |
| 2025-08-20 | 171.38 | 171.38 | 167.43 | 169.05 | -1.23% | 565,600 |
| 2025-08-19 | 173.13 | 174.28 | 170.44 | 171.15 | -0.89% | 344,325 |
| 2025-08-18 | 174.25 | 174.48 | 171.55 | 172.68 | -0.97% | 297,442 |
| 2025-08-15 | 175.35 | 177.00 | 173.54 | 174.38 | -0.43% | 347,400 |
| 2025-08-14 | 174.64 | 175.97 | 172.98 | 175.13 | -0.64% | 312,400 |
| 2025-08-13 | 171.31 | 176.50 | 170.90 | 176.26 | +3.21% | 384,800 |
| 2025-08-12 | 168.30 | 171.20 | 166.98 | 170.78 | +2.20% | 318,300 |
| 2025-08-11 | 168.30 | 169.89 | 165.49 | 167.11 | -0.68% | 283,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+12.94%). Worst month: Apr (-8.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Wex Inc's (WEX) latest close?
185.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is WEX's 52-week high and low?
192.37 high and 125.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Wex Inc's strongest and weakest month historically?
Historically, WEX's strongest calendar month has been Jul (average +12.94%) and its weakest Apr (average -8.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.