NYSE - Delayed Quote USD

WEX Inc. (WEX)

Compare
183.79
+0.07
+(0.04%)
At close: January 17 at 4:00:02 PM EST
183.79
0.00
(0.00%)
After hours: January 17 at 6:02:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025183.87185.82183.20183.79183.79304,700
Jan 16, 2025179.38184.26179.38183.72183.72411,200
Jan 15, 2025180.68181.94179.59179.74179.74508,800
Jan 14, 2025176.17179.36174.37177.68177.68543,300
Jan 13, 2025168.75175.40168.75175.27175.27577,100
Jan 10, 2025173.02173.18169.23170.32170.32308,400
Jan 8, 2025175.07176.02171.84174.83174.83407,800
Jan 7, 2025179.67180.44176.24177.23177.23295,000
Jan 6, 2025177.72181.94177.52178.32178.32398,300
Jan 3, 2025176.08177.57174.06177.00177.00261,300
Jan 2, 2025177.21179.25174.45175.10175.10302,500
Dec 31, 2024171.01176.99171.01175.32175.32455,900
Dec 30, 2024171.04171.52169.00170.68170.68277,100
Dec 27, 2024173.75175.03171.62173.05173.05199,600
Dec 26, 2024171.13175.19169.88174.72174.72274,200
Dec 24, 2024171.64172.42170.55171.67171.6788,900
Dec 23, 2024168.97171.08167.31170.99170.99283,000
Dec 20, 2024166.41170.58166.41169.39169.391,010,200
Dec 19, 2024168.90169.47166.10167.45167.45333,900
Dec 18, 2024173.90175.00167.65167.90167.90379,400
Dec 17, 2024175.15177.92173.42173.79173.79571,300
Dec 16, 2024175.57179.01175.08177.27177.27353,500
Dec 13, 2024177.57177.84174.85176.20176.20554,700
Dec 12, 2024179.18179.42177.62178.11178.11380,400
Dec 11, 2024179.20180.22177.57178.80178.80382,700
Dec 10, 2024183.57183.57178.34178.94178.94370,400
Dec 9, 2024184.49185.69182.39182.97182.97558,900
Dec 6, 2024184.28186.04182.43183.01183.01216,600
Dec 5, 2024183.61184.21181.62182.70182.70435,900
Dec 4, 2024185.15186.18182.67183.90183.90266,100
Dec 3, 2024189.54189.84185.92186.00186.00228,800
Dec 2, 2024188.81189.78186.96189.29189.29267,800
Nov 29, 2024189.64191.43188.35188.66188.66170,400
Nov 27, 2024187.00189.91186.87189.80189.80297,200
Nov 26, 2024187.24187.24183.35185.94185.94268,700
Nov 25, 2024187.02189.67186.67188.19188.19445,600
Nov 22, 2024183.18186.21182.37185.38185.38290,600
Nov 21, 2024181.68183.96180.93181.73181.73352,500
Nov 20, 2024178.64180.69177.09180.32180.32509,200
Nov 19, 2024176.59178.87175.46178.38178.38322,600
Nov 18, 2024179.45181.00177.40178.01178.01343,300
Nov 15, 2024180.99181.94176.43179.08179.08439,700
Nov 14, 2024180.04182.14178.62180.91180.91448,300
Nov 13, 2024182.29182.60179.92180.08180.08253,700
Nov 12, 2024183.85185.15180.94181.36181.36373,100
Nov 11, 2024185.77185.77181.96182.99182.99447,900
Nov 8, 2024184.77186.47182.96184.06184.06296,000
Nov 7, 2024186.99187.80183.51183.90183.90344,600
Nov 6, 2024180.47190.71179.53187.56187.56920,800
Nov 5, 2024171.89174.80171.89173.51173.51366,500
Nov 4, 2024173.79175.01172.02172.05172.05403,000
Nov 1, 2024172.85175.05172.22173.79173.79437,800
Oct 31, 2024174.43175.50171.57172.60172.60440,400
Oct 30, 2024172.30176.62172.30173.76173.76500,400
Oct 29, 2024176.97178.80173.16173.16173.16441,700
Oct 28, 2024178.22180.86177.81178.76178.76457,100
Oct 25, 2024182.17184.41178.72178.85178.85773,800
Oct 24, 2024180.00189.62179.46181.13181.132,471,700
Oct 23, 2024210.45214.30209.93213.04213.04449,400
Oct 22, 2024211.97213.46211.04211.33211.33498,200
Oct 21, 2024216.03217.47212.52212.93212.93386,900
Oct 18, 2024214.11217.24213.09216.62216.62324,800
Oct 17, 2024214.32214.32212.22213.55213.55359,600
Oct 16, 2024214.81216.09213.13213.37213.37323,400
Oct 15, 2024213.31216.13213.31213.76213.76280,300
Oct 14, 2024214.05215.55212.73214.57214.57268,600
Oct 11, 2024213.00215.50212.72213.63213.63284,000
Oct 10, 2024210.84212.26209.31210.47210.47294,100
Oct 9, 2024208.66212.68208.39212.12212.12237,500
Oct 8, 2024208.20209.79205.86208.86208.86311,200
Oct 7, 2024210.00210.29208.31208.77208.77332,700
Oct 4, 2024208.75210.34208.09210.00210.00299,000
Oct 3, 2024205.00207.87203.05206.19206.19410,800
Oct 2, 2024208.86209.28205.51205.90205.90537,600
Oct 1, 2024209.80211.00207.55209.37209.37730,900
Sep 30, 2024208.77211.12208.70209.73209.73480,800
Sep 27, 2024206.72209.74205.51209.10209.10269,800
Sep 26, 2024205.00206.69200.31205.45205.45509,900
Sep 25, 2024209.36209.36203.74204.63204.63500,100
Sep 24, 2024208.46210.14207.23209.77209.77412,800
Sep 23, 2024208.12209.38206.83208.02208.02338,500
Sep 20, 2024206.42208.65204.56207.11207.11797,900
Sep 19, 2024206.89207.16203.30206.01206.01324,100
Sep 18, 2024202.80205.40201.65202.45202.45276,000
Sep 17, 2024200.60203.81200.13202.80202.80410,000
Sep 16, 2024199.52200.61198.81199.42199.42391,900
Sep 13, 2024194.57201.04194.57198.71198.71370,900
Sep 12, 2024191.90194.10190.27193.73193.73308,100
Sep 11, 2024193.44193.60188.96192.00192.00285,700
Sep 10, 2024192.90193.47188.14193.14193.14325,700
Sep 9, 2024190.03193.84189.67192.53192.53442,900
Sep 6, 2024187.61189.01185.80186.35186.35426,500
Sep 5, 2024189.12189.85185.98187.73187.73326,700
Sep 4, 2024188.03190.05187.66188.31188.31346,000
Sep 3, 2024190.18191.03187.86188.56188.56326,200
Aug 30, 2024191.10192.48189.01191.02191.02278,000
Aug 29, 2024188.56191.30187.49190.62190.62291,700
Aug 28, 2024186.82188.64186.34187.17187.17438,700
Aug 27, 2024187.18188.79186.32187.42187.42274,900
Aug 26, 2024187.03189.14186.25187.25187.25216,800
Aug 23, 2024183.31186.06183.00185.57185.57259,300
Aug 22, 2024182.22183.24181.32181.95181.95212,000
Aug 21, 2024180.94182.30179.11181.47181.47205,000
Aug 20, 2024180.20181.33179.46179.86179.86171,900
Aug 19, 2024179.13180.99178.39180.68180.68233,000
Aug 16, 2024177.84179.58177.42178.33178.33319,800
Aug 15, 2024177.60179.54176.53178.16178.16306,000
Aug 14, 2024177.75177.75174.36174.89174.89258,500
Aug 13, 2024173.56177.38172.98177.12177.12271,700
Aug 12, 2024176.18176.77172.27172.90172.90240,100
Aug 9, 2024174.38175.83171.17175.41175.41228,000
Aug 8, 2024170.81174.41169.25174.02174.02288,600
Aug 7, 2024170.27172.54169.02169.19169.19363,200
Aug 6, 2024170.42172.66167.58168.01168.01352,500
Aug 5, 2024167.57170.96165.51170.03170.03716,200
Aug 2, 2024176.02176.58169.93173.39173.39485,200
Aug 1, 2024183.57184.92179.06180.17180.17377,700
Jul 31, 2024184.92186.00182.65183.45183.45357,400
Jul 30, 2024187.32189.38184.15184.19184.19375,700
Jul 29, 2024183.20188.91182.69186.63186.63560,400
Jul 26, 2024175.29183.16174.60180.44180.44533,700
Jul 25, 2024178.65178.79169.34172.13172.13886,100
Jul 24, 2024184.97185.65178.78178.79178.79452,600
Jul 23, 2024183.65187.39182.69185.58185.58375,800
Jul 22, 2024185.25186.67182.95184.39184.39456,000
Jul 19, 2024185.42186.23183.18184.63184.63517,000
Jul 18, 2024188.81192.21184.47185.31185.31272,800
Jul 17, 2024189.27191.87188.34189.58189.58261,300
Jul 16, 2024185.02190.58185.02189.84189.84407,400
Jul 15, 2024183.64186.73183.64185.04185.04391,200
Jul 12, 2024183.33184.99181.94183.13183.13264,400
Jul 11, 2024178.02182.99177.96182.27182.27378,600
Jul 10, 2024177.68178.86174.00176.96176.96253,400
Jul 9, 2024178.30180.82177.47178.04178.04354,200
Jul 8, 2024177.73180.15177.66178.87178.87363,300
Jul 5, 2024176.36177.65175.84177.53177.53404,900
Jul 3, 2024179.38179.86176.46176.70176.70264,700
Jul 2, 2024175.51179.30174.74178.99178.99589,200
Jul 1, 2024177.69179.66174.14175.46175.46500,000
Jun 28, 2024175.59177.64174.24177.14177.14994,300
Jun 27, 2024174.20174.62172.18174.43174.43392,900
Jun 26, 2024174.09174.77171.40174.28174.28329,700
Jun 25, 2024175.64175.64172.84174.96174.96358,900
Jun 24, 2024173.30177.56173.30176.28176.28414,900
Jun 21, 2024171.16174.85170.01173.83173.83679,900
Jun 20, 2024169.24170.02167.75169.97169.97382,200
Jun 18, 2024170.69171.09168.43169.40169.40338,700
Jun 17, 2024168.81170.73165.83170.67170.67435,900
Jun 14, 2024171.03171.94168.39169.47169.47293,800
Jun 13, 2024176.60178.77171.64172.85172.85243,100
Jun 12, 2024180.80180.80176.54177.33177.33253,100
Jun 11, 2024180.65180.67176.98178.15178.15252,900
Jun 10, 2024179.79181.67178.73181.20181.20211,400
Jun 7, 2024181.22182.41179.80181.17181.17172,800
Jun 6, 2024181.21183.14180.80181.96181.96192,200
Jun 5, 2024182.11183.23178.04182.16182.16355,400
Jun 4, 2024183.19184.31182.34182.89182.89262,200
Jun 3, 2024187.31187.31184.12184.84184.84307,700
May 31, 2024184.79187.48183.79187.32187.32343,800
May 30, 2024182.00184.93181.80184.07184.07291,100
May 29, 2024182.81185.17181.87182.26182.26322,600
May 28, 2024187.63189.75183.60184.72184.72303,400
May 24, 2024188.58189.25186.97187.76187.76334,700
May 23, 2024195.00195.00188.03188.57188.57269,400
May 22, 2024192.02194.92190.86194.88194.88497,500
May 21, 2024194.00194.34191.73192.52192.52307,900
May 20, 2024197.97198.37193.11194.09194.09545,900
May 17, 2024203.78204.73197.62198.21198.21368,900
May 16, 2024203.48205.74202.03203.51203.51292,700
May 15, 2024203.90205.42202.30203.65203.65342,000
May 14, 2024206.35207.50202.47203.17203.17486,400
May 13, 2024207.75210.55205.38206.17206.17495,200
May 10, 2024209.43211.06205.85206.67206.67335,800
May 9, 2024209.90211.42207.42208.37208.37289,400
May 8, 2024211.11212.30209.54210.00210.00206,300
May 7, 2024209.47212.37209.14211.66211.66433,800
May 6, 2024212.87214.21209.04209.39209.39444,100
May 3, 2024213.59214.12210.84211.30211.30203,800
May 2, 2024211.63212.27208.94210.77210.77241,200
May 1, 2024211.34212.79208.97209.41209.41316,300
Apr 30, 2024216.88217.42211.20211.26211.26395,900
Apr 29, 2024215.51220.32215.51218.70218.70364,400
Apr 26, 2024215.77218.73215.41216.58216.58427,500
Apr 25, 2024221.64221.64212.00215.03215.03762,200
Apr 24, 2024233.94235.20231.94233.31233.31411,200
Apr 23, 2024230.87235.05229.14234.02234.02219,200
Apr 22, 2024231.34233.28229.48230.64230.64315,700
Apr 19, 2024230.54231.93228.48230.48230.48219,000
Apr 18, 2024230.21232.44229.23229.90229.90222,400
Apr 17, 2024235.65235.65229.41229.87229.87256,400
Apr 16, 2024233.16235.83232.41233.52233.52180,700
Apr 15, 2024239.08239.30232.55232.94232.94173,600
Apr 12, 2024239.66241.77234.66235.88235.88258,500
Apr 11, 2024240.64241.05237.80240.10240.10291,900
Apr 10, 2024235.42241.01235.42240.58240.58261,400
Apr 9, 2024240.45241.70237.72239.87239.87191,500
Apr 8, 2024241.17241.84239.80240.22240.22359,400
Apr 5, 2024238.55242.44238.34239.58239.58323,600
Apr 4, 2024244.04244.04235.02237.83237.83250,700
Apr 3, 2024238.72243.19238.06242.22242.22303,000
Apr 2, 2024235.53238.54234.89238.46238.46229,900
Apr 1, 2024236.01238.12234.13237.31237.31215,900
Mar 28, 2024234.60238.79234.30237.53237.53214,700
Mar 27, 2024238.12238.12231.89233.88233.88242,500
Mar 26, 2024235.39237.52233.98236.41236.41260,600
Mar 25, 2024233.46235.43232.93234.35234.35105,800
Mar 22, 2024236.17236.50233.68233.86233.86131,800
Mar 21, 2024236.87239.18236.10236.78236.78150,700
Mar 20, 2024235.00236.16232.90235.99235.99149,700
Mar 19, 2024233.24235.24232.69234.74234.74186,300
Mar 18, 2024232.23234.44230.50233.28233.28180,100
Mar 15, 2024231.33235.57231.33232.20232.20407,500
Mar 14, 2024233.88235.25232.30233.95233.95182,700
Mar 13, 2024232.79235.58232.56233.39233.39189,300
Mar 12, 2024231.57234.07230.43232.57232.57254,200
Mar 11, 2024228.02230.74226.59230.47230.47283,000
Mar 8, 2024229.60232.76228.59228.84228.84270,200
Mar 7, 2024227.29229.78226.14229.09229.09354,400
Mar 6, 2024225.99228.79224.87225.65225.65336,600
Mar 5, 2024220.51225.28220.51223.94223.94388,700
Mar 4, 2024221.29224.50221.29221.98221.98260,500
Mar 1, 2024220.38222.38219.28220.12220.12277,300
Feb 29, 2024219.59220.98218.51219.73219.73346,500
Feb 28, 2024219.41220.87218.16218.33218.33252,200
Feb 27, 2024221.43221.85219.25220.43220.43190,600
Feb 26, 2024221.02224.17221.02221.43221.43195,800
Feb 23, 2024221.08223.14219.63222.12222.12183,400
Feb 22, 2024222.44223.12219.61220.31220.31228,100
Feb 21, 2024219.70221.52218.95221.04221.04300,800
Feb 20, 2024218.49220.75217.38220.40220.40283,300
Feb 16, 2024224.61224.61220.93221.28221.28313,600
Feb 15, 2024218.90224.25217.44224.14224.14429,500
Feb 14, 2024212.95216.05211.99215.77215.77302,300
Feb 13, 2024206.58212.64204.83210.94210.94390,800
Feb 12, 2024211.73211.74208.38210.35210.35399,800
Feb 9, 2024207.07213.14207.07212.14212.14505,200
Feb 8, 2024202.38213.61201.37207.03207.031,041,800
Feb 7, 2024200.00204.08197.38202.38202.38531,700
Feb 6, 2024198.28200.16192.09199.47199.47660,700
Feb 5, 2024205.16205.16198.75198.79198.79578,500
Feb 2, 2024204.35209.75204.35207.25207.25215,900
Feb 1, 2024205.25206.67203.03206.30206.30277,200
Jan 31, 2024209.69210.95204.22204.39204.39210,300
Jan 30, 2024208.34210.77208.26209.59209.59367,500
Jan 29, 2024206.30209.83206.30209.69209.69276,200
Jan 26, 2024206.73208.31205.90207.18207.18227,900
Jan 25, 2024205.00206.54204.29206.38206.38202,800
Jan 24, 2024204.00204.47201.00203.67203.67329,400
Jan 23, 2024204.69205.45201.61202.56202.56314,000
Jan 22, 2024203.00205.87201.86203.93203.93318,000
Jan 19, 2024198.87201.89197.66201.55201.55256,600
Jan 18, 2024197.36198.63194.89198.03198.03314,100

Related Tickers

PRGS Progress Software Corporation
62.94
-1.22%
 
CPAY Corpay, Inc.
370.79
+0.21%
 
EEFT Euronet Worldwide, Inc.
99.52
-0.30%
 
RPAY Repay Holdings Corporation
7.37
-0.67%
 
BAND Bandwidth Inc.
15.68
-0.06%
 
DAVA Endava plc
31.55
+0.16%
 
APPN Appian Corporation
32.80
-2.93%
 
526.F MongoDB, Inc.
246.45
+2.16%
 
ACIW ACI Worldwide, Inc.
53.84
-0.92%
 
AVDX AvidXchange Holdings, Inc.
10.38
+1.27%