Register for real-time alerts, custom portfolio, and market movers
WEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.10 | 1.08 | 6,000 |
| Jun 05 2024 | 1.09 | -0.03 | -2.68% | 1.08 | 1.09 | 1.08 | 3,000 |
| Jun 04 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.12 | 1.08 | 2,650 |
| Jun 03 2024 | 1.12 | -0.01 | -0.88% | 1.10 | 1.12 | 1.08 | 2,800 |
| May 31 2024 | 1.13 | -0.02 | -1.74% | 1.11 | 1.15 | 1.08 | 5,613 |
| May 30 2024 | 1.15 | 0.03 | 2.68% | 1.11 | 1.15 | 1.10 | 25,800 |
| May 29 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.12 | 1.12 | 2,000 |
| May 28 2024 | 1.13 | -0.02 | -1.74% | 1.13 | 1.13 | 1.10 | 7,700 |
| May 27 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.15 | 1.13 | 6,700 |
| May 24 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.15 | 1.13 | 6,100 |
| May 23 2024 | 1.15 | 0.03 | 2.68% | 1.13 | 1.15 | 1.12 | 6,700 |
| May 22 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.13 | 1.09 | 1,900 |
| May 21 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 1.14 | 29,800 |
| May 17 2024 | 1.14 | 0.05 | 4.59% | 1.09 | 1.15 | 1.08 | 39,596 |
| May 16 2024 | 1.09 | 0.09 | 9.00% | 1.09 | 1.11 | 1.05 | 35,216 |
| May 15 2024 | 1.00 | -0.10 | -9.09% | 1.14 | 1.15 | 1.00 | 17,100 |
| May 14 2024 | 1.10 | 0.08 | 7.84% | 1.05 | 1.10 | 1.00 | 21,619 |
| May 13 2024 | 1.02 | -0.08 | -7.27% | 1.11 | 1.11 | 1.02 | 2,800 |
| May 10 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.10 | 1.10 | 2,443 |
| May 09 2024 | 1.15 | 0.10 | 9.52% | 1.07 | 1.15 | 1.07 | 15,300 |
| May 08 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 7,500 |
| May 07 2024 | 1.05 | -0.05 | -4.55% | 1.06 | 1.08 | 1.03 | 43,300 |
| May 06 2024 | 1.10 | 0.06 | 5.77% | 1.07 | 1.10 | 1.06 | 27,000 |
| May 03 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.08 | 1.03 | 37,250 |
| May 02 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.08 | 1.06 | 7,450 |
| May 01 2024 | 1.09 | -0.03 | -2.68% | 1.13 | 1.13 | 1.09 | 16,272 |
| Apr 30 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.17 | 1.11 | 14,221 |
| Apr 29 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.16 | 1.14 | 10,646 |
| Apr 26 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| Apr 25 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.17 | 1.15 | 18,545 |
| Apr 24 2024 | 1.17 | -0.01 | -0.85% | 1.17 | 1.17 | 1.16 | 5,502 |
| Apr 23 2024 | 1.18 | 0.06 | 5.36% | 1.16 | 1.18 | 1.16 | 5,800 |
| Apr 22 2024 | 1.12 | -0.03 | -2.61% | 1.19 | 1.20 | 1.12 | 22,187 |
| Apr 19 2024 | 1.15 | -0.05 | -4.17% | 1.25 | 1.25 | 1.15 | 13,100 |
| Apr 18 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 1.19 | 3,100 |
| Apr 17 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.20 | 1.20 | 500 |
| Apr 16 2024 | 1.21 | -0.04 | -3.20% | 1.20 | 1.21 | 1.17 | 4,327 |
| Apr 15 2024 | 1.25 | 0.03 | 2.46% | 1.20 | 1.25 | 1.16 | 3,800 |
| Apr 12 2024 | 1.22 | 0.02 | 1.67% | 1.25 | 1.25 | 1.18 | 9,636 |
| Apr 11 2024 | 1.20 | -0.03 | -2.44% | 1.20 | 1.22 | 1.18 | 7,100 |
| Apr 10 2024 | 1.23 | 0.08 | 6.96% | 1.16 | 1.23 | 1.16 | 21,000 |
| Apr 09 2024 | 1.15 | -0.35 | -23.33% | 1.40 | 1.40 | 1.15 | 33,420 |
| Apr 08 2024 | 1.50 | 0.37 | 32.74% | 1.15 | 1.50 | 1.15 | 17,248 |
| Apr 05 2024 | 1.13 | 0.00 | 0.00% | 1.10 | 1.13 | 1.10 | 4,800 |
| Apr 04 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.14 | 1.12 | 1,500 |
| Apr 03 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.15 | 1.00 | 212,666 |
| Apr 02 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.12 | 26,000 |
| Apr 01 2024 | 1.12 | 0.02 | 1.82% | 1.20 | 1.20 | 1.12 | 12,000 |
| Mar 28 2024 | 1.10 | -0.02 | -1.79% | 1.13 | 1.13 | 1.09 | 26,540 |
| Mar 27 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.15 | 1.12 | 27,400 |
| Mar 26 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.18 | 1.06 | 6,220 |
| Mar 25 2024 | 1.15 | 0.07 | 6.48% | 1.08 | 1.25 | 1.08 | 31,818 |
| Mar 22 2024 | 1.08 | 0.07 | 6.93% | 1.07 | 1.08 | 1.02 | 12,301 |
| Mar 21 2024 | 1.01 | 0.11 | 12.22% | 0.90 | 1.02 | 0.88 | 139,277 |
| Mar 20 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.87 | 11,000 |
| Mar 19 2024 | 0.90 | 0.01 | 1.12% | 0.88 | 0.94 | 0.88 | 25,302 |
| Mar 18 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.91 | 0.89 | 6,500 |
| Mar 15 2024 | 0.91 | -0.03 | -3.19% | 0.92 | 0.92 | 0.87 | 11,500 |
| Mar 14 2024 | 0.94 | 0.11 | 13.25% | 0.82 | 0.98 | 0.82 | 126,970 |
| Mar 13 2024 | 0.83 | 0.01 | 1.22% | 0.83 | 0.83 | 0.82 | 24,000 |
| Mar 12 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.85 | 0.82 | 21,500 |
| Mar 11 2024 | 0.85 | -0.02 | -2.30% | 0.86 | 0.86 | 0.85 | 17,500 |
