NYSE - Delayed Quote USD

WEX Inc. (WEX)

198.21 -5.30 (-2.60%)
At close: May 17 at 4:00 PM EDT
199.00 +0.79 (+0.40%)
After hours: May 17 at 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 203.78 204.73 197.62 198.21 198.21 368,900
May 16, 2024 203.48 205.74 202.03 203.51 203.51 292,700
May 15, 2024 203.90 205.42 202.30 203.65 203.65 342,000
May 14, 2024 206.35 207.50 202.47 203.17 203.17 486,400
May 13, 2024 207.75 210.55 205.38 206.17 206.17 495,200
May 10, 2024 209.43 211.06 205.85 206.67 206.67 335,800
May 9, 2024 209.90 211.42 207.42 208.37 208.37 289,400
May 8, 2024 211.11 212.30 209.54 210.00 210.00 206,300
May 7, 2024 209.47 212.37 209.14 211.66 211.66 433,800
May 6, 2024 212.87 214.21 209.04 209.39 209.39 444,100
May 3, 2024 213.59 214.12 210.84 211.30 211.30 203,800
May 2, 2024 211.63 212.27 208.94 210.77 210.77 241,200
May 1, 2024 211.34 212.79 208.97 209.41 209.41 316,300
Apr 30, 2024 216.88 217.42 211.20 211.26 211.26 395,900
Apr 29, 2024 215.51 220.32 215.51 218.70 218.70 364,400
Apr 26, 2024 215.77 218.73 215.41 216.58 216.58 427,500
Apr 25, 2024 221.64 221.64 212.00 215.03 215.03 762,200
Apr 24, 2024 233.94 235.20 231.94 233.31 233.31 411,200
Apr 23, 2024 230.87 235.05 229.14 234.02 234.02 219,200
Apr 22, 2024 231.34 233.28 229.48 230.64 230.64 315,700
Apr 19, 2024 230.54 231.93 228.48 230.48 230.48 219,000
Apr 18, 2024 230.21 232.44 229.23 229.90 229.90 222,400
Apr 17, 2024 235.65 235.65 229.41 229.87 229.87 256,400
Apr 16, 2024 233.16 235.83 232.41 233.52 233.52 180,700
Apr 15, 2024 239.08 239.30 232.55 232.94 232.94 173,600
Apr 12, 2024 239.66 241.77 234.66 235.88 235.88 258,500
Apr 11, 2024 240.64 241.05 237.80 240.10 240.10 291,900
Apr 10, 2024 235.42 241.01 235.42 240.58 240.58 261,400
Apr 9, 2024 240.45 241.70 237.72 239.87 239.87 191,500
Apr 8, 2024 241.17 241.84 239.80 240.22 240.22 359,400
Apr 5, 2024 238.55 242.44 238.34 239.58 239.58 323,600
Apr 4, 2024 244.04 244.04 235.02 237.83 237.83 250,700
Apr 3, 2024 238.72 243.19 238.06 242.22 242.22 303,000
Apr 2, 2024 235.53 238.54 234.89 238.46 238.46 229,900
Apr 1, 2024 236.01 238.12 234.13 237.31 237.31 215,900
Mar 28, 2024 234.60 238.79 234.30 237.53 237.53 214,700
Mar 27, 2024 238.12 238.12 231.89 233.88 233.88 242,500
Mar 26, 2024 235.39 237.52 233.98 236.41 236.41 260,600
Mar 25, 2024 233.46 235.43 232.93 234.35 234.35 105,800
Mar 22, 2024 236.17 236.50 233.68 233.86 233.86 131,800
Mar 21, 2024 236.87 239.18 236.10 236.78 236.78 150,700
Mar 20, 2024 235.00 236.16 232.90 235.99 235.99 149,700
Mar 19, 2024 233.24 235.24 232.69 234.74 234.74 186,300
Mar 18, 2024 232.23 234.44 230.50 233.28 233.28 180,100
Mar 15, 2024 231.33 235.57 231.33 232.20 232.20 407,500
Mar 14, 2024 233.88 235.25 232.30 233.95 233.95 182,700
Mar 13, 2024 232.79 235.58 232.56 233.39 233.39 189,300
Mar 12, 2024 231.57 234.07 230.43 232.57 232.57 254,200
Mar 11, 2024 228.02 230.74 226.59 230.47 230.47 283,000
Mar 8, 2024 229.60 232.76 228.59 228.84 228.84 270,200
Mar 7, 2024 227.29 229.78 226.14 229.09 229.09 354,400
Mar 6, 2024 225.99 228.79 224.87 225.65 225.65 336,600
Mar 5, 2024 220.51 225.28 220.51 223.94 223.94 388,700
Mar 4, 2024 221.29 224.50 221.29 221.98 221.98 260,500
Mar 1, 2024 220.38 222.38 219.28 220.12 220.12 277,300
Feb 29, 2024 219.59 220.98 218.51 219.73 219.73 346,500
Feb 28, 2024 219.41 220.87 218.16 218.33 218.33 252,200
Feb 27, 2024 221.43 221.85 219.25 220.43 220.43 190,600
Feb 26, 2024 221.02 224.17 221.02 221.43 221.43 195,800
Feb 23, 2024 221.08 223.14 219.63 222.12 222.12 183,400
Feb 22, 2024 222.44 223.12 219.61 220.31 220.31 228,100
Feb 21, 2024 219.70 221.52 218.95 221.04 221.04 300,800
Feb 20, 2024 218.49 220.75 217.38 220.40 220.40 283,300
Feb 16, 2024 224.61 224.61 220.93 221.28 221.28 313,600
Feb 15, 2024 218.90 224.25 217.44 224.14 224.14 429,500
Feb 14, 2024 212.95 216.05 211.99 215.77 215.77 302,300
Feb 13, 2024 206.58 212.64 204.83 210.94 210.94 390,800
Feb 12, 2024 211.73 211.74 208.38 210.35 210.35 399,800
Feb 9, 2024 207.07 213.14 207.07 212.14 212.14 505,200
Feb 8, 2024 202.38 213.61 201.37 207.03 207.03 1,041,800
Feb 7, 2024 200.00 204.08 197.38 202.38 202.38 531,700
Feb 6, 2024 198.28 200.16 192.09 199.47 199.47 660,700
Feb 5, 2024 205.16 205.16 198.75 198.79 198.79 578,500
Feb 2, 2024 204.35 209.75 204.35 207.25 207.25 215,900
Feb 1, 2024 205.25 206.67 203.03 206.30 206.30 277,200
Jan 31, 2024 209.69 210.95 204.22 204.39 204.39 210,300
Jan 30, 2024 208.34 210.77 208.26 209.59 209.59 367,500
Jan 29, 2024 206.30 209.83 206.30 209.69 209.69 276,200
Jan 26, 2024 206.73 208.31 205.90 207.18 207.18 227,900
Jan 25, 2024 205.00 206.54 204.29 206.38 206.38 202,800
Jan 24, 2024 204.00 204.47 201.00 203.67 203.67 329,400
Jan 23, 2024 204.69 205.45 201.61 202.56 202.56 314,000
Jan 22, 2024 203.00 205.87 201.86 203.93 203.93 318,000
Jan 19, 2024 198.87 201.89 197.66 201.55 201.55 256,600
Jan 18, 2024 197.36 198.63 194.89 198.03 198.03 314,100
Jan 17, 2024 195.46 197.17 194.00 196.07 196.07 435,100
Jan 16, 2024 196.19 198.49 195.52 198.38 198.38 205,000
Jan 12, 2024 199.88 200.38 197.34 198.02 198.02 244,700
Jan 11, 2024 198.15 198.82 196.55 198.31 198.31 267,200
Jan 10, 2024 198.90 199.75 196.31 197.87 197.87 270,700
Jan 9, 2024 198.57 199.92 197.90 198.57 198.57 225,100
Jan 8, 2024 198.34 200.16 196.77 199.79 199.79 335,700
Jan 5, 2024 196.84 200.79 196.44 197.91 197.91 365,200
Jan 4, 2024 193.91 196.91 193.12 196.56 196.56 613,600
Jan 3, 2024 193.17 195.99 191.45 194.40 194.40 350,700
Jan 2, 2024 193.68 195.59 193.61 195.37 195.37 263,900
Dec 29, 2023 195.98 197.66 194.40 194.55 194.55 222,500
Dec 28, 2023 195.71 197.81 195.71 196.49 196.49 114,300
Dec 27, 2023 195.83 197.67 193.87 196.45 196.45 147,600
Dec 26, 2023 195.07 196.23 194.31 195.38 195.38 112,400
Dec 22, 2023 194.34 196.35 194.03 194.73 194.73 148,200
Dec 21, 2023 190.91 194.62 189.44 194.13 194.13 344,100
Dec 20, 2023 192.61 195.25 189.82 189.91 189.91 366,500
Dec 19, 2023 191.63 194.57 190.93 193.16 193.16 308,600
Dec 18, 2023 189.62 190.92 187.47 190.27 190.27 220,900
Dec 15, 2023 189.05 191.69 187.42 188.52 188.52 607,700
Dec 14, 2023 185.58 190.25 185.58 189.87 189.87 475,900
Dec 13, 2023 179.04 183.63 178.42 183.55 183.55 200,000
Dec 12, 2023 180.77 181.97 178.16 178.94 178.94 209,200
Dec 11, 2023 180.38 183.14 180.06 180.85 180.85 236,200
Dec 8, 2023 177.53 180.85 176.14 180.43 180.43 484,900
Dec 7, 2023 177.44 178.56 176.40 177.57 177.57 198,100
Dec 6, 2023 183.41 183.41 176.72 177.21 177.21 282,100
Dec 5, 2023 180.12 180.85 178.60 180.10 180.10 257,300
Dec 4, 2023 180.67 183.98 180.28 181.03 181.03 262,500
Dec 1, 2023 176.68 182.02 176.68 181.87 181.87 230,900
Nov 30, 2023 175.60 177.81 174.97 176.58 176.58 553,400
Nov 29, 2023 176.77 179.24 175.02 175.31 175.31 289,100
Nov 28, 2023 174.76 176.70 173.30 175.68 175.68 218,600
Nov 27, 2023 174.69 175.34 173.10 174.84 174.84 262,500
Nov 24, 2023 173.68 176.23 173.66 175.48 175.48 166,300
Nov 22, 2023 173.79 175.48 173.05 173.58 173.58 309,200
Nov 21, 2023 174.66 175.41 173.24 173.38 173.38 309,900
Nov 20, 2023 175.01 175.93 174.26 175.21 175.21 298,500
Nov 17, 2023 174.39 175.69 173.31 174.38 174.38 355,300
Nov 16, 2023 177.53 177.82 170.95 172.72 172.72 520,000
Nov 15, 2023 175.45 180.44 175.29 178.37 178.37 258,300
Nov 14, 2023 175.13 177.70 172.26 175.43 175.43 266,600
Nov 13, 2023 171.01 172.66 170.39 171.68 171.68 192,500
Nov 10, 2023 170.03 171.71 168.72 171.65 171.65 335,200
Nov 9, 2023 172.12 172.12 168.17 169.05 169.05 388,400
Nov 8, 2023 171.55 173.17 169.89 171.63 171.63 416,400
Nov 7, 2023 171.99 174.45 171.57 172.42 172.42 339,400
Nov 6, 2023 176.11 177.12 171.96 172.73 172.73 305,100
Nov 3, 2023 174.87 177.71 174.87 175.31 175.31 372,500
Nov 2, 2023 170.92 172.87 170.74 172.10 172.10 232,200
Nov 1, 2023 166.42 170.31 165.88 169.11 169.11 404,000
Oct 31, 2023 163.41 168.55 162.97 166.48 166.48 451,800
Oct 30, 2023 164.25 165.52 161.95 163.57 163.57 440,800
Oct 27, 2023 167.00 168.12 162.49 163.32 163.32 547,400
Oct 26, 2023 185.41 185.41 163.77 166.09 166.09 953,800
Oct 25, 2023 185.06 185.06 179.39 180.45 180.45 491,000
Oct 24, 2023 186.26 188.48 185.27 186.83 186.83 214,300
Oct 23, 2023 186.23 187.59 184.42 184.84 184.84 247,600
Oct 20, 2023 189.01 190.64 187.10 187.74 187.74 207,100
Oct 19, 2023 191.85 195.22 190.01 190.87 190.87 340,600
Oct 18, 2023 193.73 193.73 190.69 192.27 192.27 218,400
Oct 17, 2023 192.72 196.56 192.52 195.07 195.07 377,200
Oct 16, 2023 190.90 193.09 189.13 191.21 191.21 211,700
Oct 13, 2023 188.42 190.14 187.56 188.75 188.75 297,200
Oct 12, 2023 191.79 192.02 186.20 187.84 187.84 197,300
Oct 11, 2023 192.49 193.98 189.08 190.89 190.89 277,800
Oct 10, 2023 188.27 192.91 188.27 191.93 191.93 301,400
Oct 9, 2023 182.72 190.30 182.72 187.72 187.72 444,300
Oct 6, 2023 181.97 186.25 180.28 184.01 184.01 197,400
Oct 5, 2023 180.97 182.72 179.01 182.00 182.00 354,300
Oct 4, 2023 184.93 186.15 181.20 181.83 181.83 378,100
Oct 3, 2023 185.61 186.14 181.88 182.55 182.55 442,000
Oct 2, 2023 187.87 189.35 186.45 186.76 186.76 238,800
Sep 29, 2023 193.25 194.64 186.52 188.09 188.09 446,000
Sep 28, 2023 194.51 196.33 191.95 192.13 192.13 461,300
Sep 27, 2023 194.49 195.40 191.75 194.35 194.35 221,900
Sep 26, 2023 197.38 199.83 193.08 193.44 193.44 285,800
Sep 25, 2023 198.00 200.06 198.00 198.68 198.68 174,600
Sep 22, 2023 198.28 200.90 198.28 198.78 198.78 216,700
Sep 21, 2023 200.88 202.12 197.79 197.80 197.80 235,800
Sep 20, 2023 202.58 203.88 200.78 201.38 201.38 156,000
Sep 19, 2023 201.81 202.39 200.26 201.69 201.69 148,700
Sep 18, 2023 200.32 202.93 199.82 201.62 201.62 145,600
Sep 15, 2023 199.75 202.05 199.18 201.13 201.13 565,600
Sep 14, 2023 201.55 201.55 198.59 200.36 200.36 186,700
Sep 13, 2023 202.97 203.25 198.43 200.26 200.26 200,800
Sep 12, 2023 199.96 203.28 198.95 202.96 202.96 302,700
Sep 11, 2023 200.58 201.50 197.89 200.50 200.50 224,500
Sep 8, 2023 198.34 200.74 197.93 198.78 198.78 183,100
Sep 7, 2023 197.43 198.72 196.24 197.70 197.70 240,500
Sep 6, 2023 199.05 201.62 198.04 198.71 198.71 304,300
Sep 5, 2023 198.44 201.79 198.25 199.67 199.67 353,600
Sep 1, 2023 198.11 201.03 197.10 200.47 200.47 272,700
Aug 31, 2023 196.22 197.30 195.85 196.18 196.18 237,000
Aug 30, 2023 194.11 196.90 194.11 195.99 195.99 109,900
Aug 29, 2023 190.76 194.50 189.99 193.75 193.75 212,300
Aug 28, 2023 188.30 191.31 188.04 191.09 191.09 229,000
Aug 25, 2023 186.01 189.56 185.46 187.96 187.96 174,600
Aug 24, 2023 185.69 187.39 184.84 185.43 185.43 182,500
Aug 23, 2023 185.05 186.60 184.44 186.26 186.26 253,300
Aug 22, 2023 184.57 186.10 182.86 184.44 184.44 219,800
Aug 21, 2023 183.27 183.95 179.94 181.33 181.33 152,100
Aug 18, 2023 181.69 184.72 181.69 183.45 183.45 153,100
Aug 17, 2023 187.00 187.03 182.48 182.55 182.55 178,900
Aug 16, 2023 187.48 189.27 186.56 186.64 186.64 144,900
Aug 15, 2023 190.06 191.71 187.74 188.70 188.70 217,400
Aug 14, 2023 192.57 193.16 190.32 191.49 191.49 292,700
Aug 11, 2023 193.82 195.11 192.54 192.65 192.65 164,900
Aug 10, 2023 194.47 198.15 193.95 195.25 195.25 278,000
Aug 9, 2023 192.95 195.95 192.11 193.20 193.20 157,000
Aug 8, 2023 192.00 193.23 190.45 192.01 192.01 169,400
Aug 7, 2023 193.60 194.90 192.76 194.56 194.56 171,300
Aug 4, 2023 192.74 195.16 191.27 192.46 192.46 147,600
Aug 3, 2023 188.69 194.31 188.42 193.08 193.08 424,900
Aug 2, 2023 189.64 191.35 187.45 189.65 189.65 201,500
Aug 1, 2023 188.66 192.40 187.94 191.93 191.93 202,400
Jul 31, 2023 189.77 189.77 186.73 189.35 189.35 406,500
Jul 28, 2023 194.75 194.75 187.85 188.40 188.40 319,800
Jul 27, 2023 195.40 198.76 190.46 191.05 191.05 402,700
Jul 26, 2023 195.68 198.40 195.04 196.83 196.83 289,700
Jul 25, 2023 195.23 198.26 194.26 197.30 197.30 286,800
Jul 24, 2023 195.83 197.22 194.20 195.42 195.42 256,500
Jul 21, 2023 196.62 198.43 194.27 196.03 196.03 317,900
Jul 20, 2023 195.24 196.47 192.90 195.25 195.25 221,700
Jul 19, 2023 195.72 196.09 193.98 195.37 195.37 224,300
Jul 18, 2023 192.91 195.75 192.19 195.61 195.61 169,300
Jul 17, 2023 192.35 194.16 192.34 192.89 192.89 180,200
Jul 14, 2023 196.56 196.56 192.24 193.66 193.66 269,300
Jul 13, 2023 191.27 197.50 190.60 195.53 195.53 321,900
Jul 12, 2023 192.47 193.31 190.16 190.60 190.60 203,300
Jul 11, 2023 187.68 190.82 186.79 190.17 190.17 294,200
Jul 10, 2023 183.95 188.31 183.83 187.48 187.48 278,400
Jul 7, 2023 182.32 186.09 181.86 184.97 184.97 273,000
Jul 6, 2023 181.53 183.79 178.63 183.48 183.48 340,200
Jul 5, 2023 181.60 184.30 180.61 183.60 183.60 259,200
Jul 3, 2023 181.30 183.45 180.99 183.10 183.10 163,800
Jun 30, 2023 182.09 183.51 181.18 182.07 182.07 376,200
Jun 29, 2023 179.20 181.42 177.56 180.24 180.24 213,400
Jun 28, 2023 177.51 178.68 176.18 178.04 178.04 307,700
Jun 27, 2023 173.79 177.68 173.32 177.57 177.57 308,100
Jun 26, 2023 171.40 174.51 171.40 172.84 172.84 249,300
Jun 23, 2023 170.75 172.53 169.57 172.22 172.22 521,200
Jun 22, 2023 173.85 174.60 171.72 173.00 173.00 267,500
Jun 21, 2023 174.24 176.23 173.05 174.82 174.82 260,400
Jun 20, 2023 173.96 177.06 172.24 175.10 175.10 290,800
Jun 16, 2023 180.06 180.06 175.57 176.53 176.53 944,200
Jun 15, 2023 173.74 180.10 172.90 180.04 180.04 331,500
Jun 14, 2023 177.88 179.61 172.81 173.90 173.90 353,500
Jun 13, 2023 175.85 178.04 175.43 176.90 176.90 294,800
Jun 12, 2023 179.86 181.57 175.12 175.36 175.36 285,900
Jun 9, 2023 178.92 181.47 178.02 180.51 180.51 356,900
Jun 8, 2023 181.06 182.34 176.97 178.45 178.45 294,600
Jun 7, 2023 181.18 183.04 178.30 181.39 181.39 303,000
Jun 6, 2023 173.77 181.48 173.77 180.49 180.49 347,800
Jun 5, 2023 174.72 175.23 170.37 173.79 173.79 277,200
Jun 2, 2023 172.25 176.70 171.35 176.38 176.38 255,700
Jun 1, 2023 166.38 169.96 166.38 169.35 169.35 217,900
May 31, 2023 166.00 166.25 162.03 165.85 165.85 623,400
May 30, 2023 169.61 170.36 164.81 167.00 167.00 456,600
May 26, 2023 168.34 171.01 167.78 169.30 169.30 185,700
May 25, 2023 169.50 169.50 167.27 167.69 167.69 310,200
May 24, 2023 173.88 174.06 168.76 169.43 169.43 295,500
May 23, 2023 178.38 179.57 174.28 174.87 174.87 223,100
May 22, 2023 177.99 179.67 177.37 179.34 179.34 182,100
May 19, 2023 179.99 181.03 176.96 177.83 177.83 189,500
May 18, 2023 176.81 179.21 176.12 179.05 179.05 171,900

Related Tickers

CPAY Corpay, Inc.
279.53
-1.18%
 
EEFT Euronet Worldwide, Inc.
115.49
+0.19%
 
TENB Tenable Holdings, Inc.
44.00
-0.59%
 
SPSC SPS Commerce, Inc.
196.09
+0.02%
 
IIIV i3 Verticals, Inc.
19.55
-1.76%
 
INFA Informatica Inc.
29.52
-0.14%
 
PRGS Progress Software Corporation
51.42
-0.54%
 
KSPI Joint Stock Company Kaspi.kz
117.62
-1.18%
 
GDDY GoDaddy Inc.
135.70
+0.51%
 
VRSN VeriSign, Inc.
170.75
-0.12%