Register for real-time alerts, custom portfolio, and market movers
WEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 211.30 | 0.53 | 0.25% | 213.59 | 214.15 | 210.84 | 203,812 |
| May 02 2024 | 210.77 | 1.36 | 0.65% | 211.63 | 212.71 | 208.94 | 241,184 |
| May 01 2024 | 209.41 | -1.85 | -0.88% | 211.34 | 212.79 | 208.97 | 316,048 |
| Apr 30 2024 | 211.26 | -7.44 | -3.40% | 216.88 | 217.42 | 211.20 | 395,910 |
| Apr 29 2024 | 218.70 | 2.12 | 0.98% | 215.51 | 220.32 | 215.51 | 364,413 |
| Apr 26 2024 | 216.58 | 1.55 | 0.72% | 215.77 | 218.725 | 215.41 | 427,461 |
| Apr 25 2024 | 215.03 | -18.28 | -7.84% | 215.88 | 221.425 | 212.27 | 757,354 |
| Apr 24 2024 | 233.31 | -0.71 | -0.30% | 233.94 | 235.20 | 231.935 | 411,243 |
| Apr 23 2024 | 234.02 | 3.38 | 1.47% | 230.87 | 235.05 | 228.85 | 219,247 |
| Apr 22 2024 | 230.64 | 0.16 | 0.07% | 231.34 | 233.28 | 229.43 | 315,658 |
| Apr 19 2024 | 230.48 | 0.58 | 0.25% | 230.54 | 231.93 | 228.48 | 219,005 |
| Apr 18 2024 | 229.90 | 0.03 | 0.01% | 230.21 | 232.4425 | 229.22 | 222,419 |
| Apr 17 2024 | 229.87 | -3.65 | -1.56% | 235.65 | 235.65 | 229.41 | 256,447 |
| Apr 16 2024 | 233.52 | 0.58 | 0.25% | 232.75 | 235.83 | 232.41 | 174,096 |
| Apr 15 2024 | 232.94 | -2.94 | -1.25% | 239.08 | 239.30 | 232.5501 | 173,574 |
| Apr 12 2024 | 235.88 | -4.22 | -1.76% | 239.66 | 241.77 | 234.66 | 258,493 |
| Apr 11 2024 | 240.10 | -0.48 | -0.20% | 240.64 | 241.05 | 237.80 | 291,891 |
| Apr 10 2024 | 240.58 | 0.71 | 0.30% | 235.925 | 241.01 | 235.68 | 259,341 |
| Apr 09 2024 | 239.87 | -0.35 | -0.15% | 240.45 | 241.695 | 237.72 | 191,471 |
| Apr 08 2024 | 240.22 | 0.64 | 0.27% | 241.17 | 241.84 | 239.80 | 359,437 |
| Apr 05 2024 | 239.58 | 1.75 | 0.74% | 238.55 | 242.44 | 238.34 | 323,548 |
| Apr 04 2024 | 237.83 | -4.39 | -1.81% | 244.04 | 244.04 | 235.02 | 250,742 |
| Apr 03 2024 | 242.22 | 3.76 | 1.58% | 238.72 | 243.19 | 236.01 | 302,988 |
| Apr 02 2024 | 238.46 | 1.15 | 0.48% | 236.105 | 238.54 | 235.39 | 224,795 |
| Apr 01 2024 | 237.31 | -0.22 | -0.09% | 236.01 | 238.115 | 234.13 | 215,660 |
| Mar 28 2024 | 237.53 | 3.65 | 1.56% | 234.60 | 238.79 | 233.87 | 214,682 |
| Mar 27 2024 | 233.88 | -2.53 | -1.07% | 238.12 | 238.12 | 231.89 | 242,483 |
| Mar 26 2024 | 236.41 | 2.06 | 0.88% | 235.39 | 237.52 | 233.98 | 260,611 |
| Mar 25 2024 | 234.35 | 0.49 | 0.21% | 233.46 | 235.425 | 232.925 | 105,784 |
| Mar 22 2024 | 233.86 | -2.92 | -1.23% | 236.17 | 236.50 | 233.68 | 131,783 |
| Mar 21 2024 | 236.78 | 0.79 | 0.33% | 236.87 | 239.18 | 236.10 | 150,702 |
| Mar 20 2024 | 235.99 | 1.25 | 0.53% | 235.00 | 236.16 | 232.90 | 149,723 |
| Mar 19 2024 | 234.74 | 1.46 | 0.63% | 233.24 | 235.24 | 232.6851 | 186,302 |
| Mar 18 2024 | 233.28 | 1.08 | 0.47% | 232.24 | 234.44 | 230.50 | 180,102 |
| Mar 15 2024 | 232.20 | -1.75 | -0.75% | 231.33 | 235.57 | 231.33 | 403,558 |
| Mar 14 2024 | 233.95 | 0.56 | 0.24% | 233.88 | 235.25 | 232.30 | 182,672 |
| Mar 13 2024 | 233.39 | 0.82 | 0.35% | 232.79 | 235.58 | 232.355 | 189,325 |
| Mar 12 2024 | 232.57 | 2.10 | 0.91% | 231.57 | 234.065 | 229.21 | 254,247 |
| Mar 11 2024 | 230.47 | 1.63 | 0.71% | 228.02 | 230.74 | 226.585 | 282,970 |
| Mar 08 2024 | 228.84 | -0.25 | -0.11% | 229.60 | 232.755 | 228.59 | 270,160 |
| Mar 07 2024 | 229.09 | 3.44 | 1.52% | 227.29 | 229.78 | 226.14 | 354,407 |
| Mar 06 2024 | 225.65 | 1.71 | 0.76% | 225.99 | 228.79 | 224.865 | 336,597 |
| Mar 05 2024 | 223.94 | 1.96 | 0.88% | 220.51 | 225.28 | 220.10 | 435,746 |
| Mar 04 2024 | 221.98 | 1.86 | 0.84% | 221.29 | 224.50 | 221.29 | 260,601 |
| Mar 01 2024 | 220.12 | 0.39 | 0.18% | 220.38 | 222.38 | 219.28 | 277,285 |
| Feb 29 2024 | 219.73 | 1.40 | 0.64% | 219.59 | 220.975 | 218.5085 | 346,494 |
| Feb 28 2024 | 218.33 | -2.10 | -0.95% | 219.41 | 220.87 | 218.16 | 252,160 |
| Feb 27 2024 | 220.43 | -1.00 | -0.45% | 221.43 | 221.85 | 219.25 | 190,580 |
| Feb 26 2024 | 221.43 | -0.69 | -0.31% | 221.02 | 224.17 | 221.02 | 195,764 |
| Feb 23 2024 | 222.12 | 1.81 | 0.82% | 221.08 | 223.14 | 219.63 | 183,418 |
| Feb 22 2024 | 220.31 | -0.73 | -0.33% | 222.44 | 223.12 | 219.61 | 228,085 |
| Feb 21 2024 | 221.04 | 0.64 | 0.29% | 219.70 | 221.515 | 218.95 | 300,774 |
| Feb 20 2024 | 220.40 | -0.88 | -0.40% | 218.49 | 220.75 | 217.38 | 283,329 |
| Feb 16 2024 | 221.28 | -2.86 | -1.28% | 224.61 | 224.61 | 220.93 | 313,576 |
| Feb 15 2024 | 224.14 | 8.37 | 3.88% | 218.90 | 224.25 | 217.435 | 429,220 |
| Feb 14 2024 | 215.77 | 4.83 | 2.29% | 212.95 | 219.81 | 211.985 | 302,296 |
| Feb 13 2024 | 210.94 | 0.59 | 0.28% | 208.56 | 212.64 | 207.485 | 384,793 |
| Feb 12 2024 | 210.35 | -1.79 | -0.84% | 211.73 | 212.19 | 208.38 | 399,831 |
| Feb 09 2024 | 212.14 | 5.11 | 2.47% | 207.07 | 213.14 | 206.98 | 505,216 |
| Feb 08 2024 | 207.03 | 4.65 | 2.30% | 202.38 | 213.61 | 201.37 | 1,041,779 |
| Feb 07 2024 | 202.38 | 2.91 | 1.46% | 200.00 | 204.08 | 197.375 | 531,745 |
| Feb 06 2024 | 199.47 | 0.68 | 0.34% | 198.28 | 200.164 | 192.09 | 660,749 |
| Feb 05 2024 | 198.79 | -8.46 | -4.08% | 205.16 | 206.11 | 198.75 | 578,506 |
