WEX Stock Price History
NYSE: WEXConsumer DiscretionaryBusiness ServicesUSD
172.43-1.98 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 172.43 +0.05%
WEX price history at a glance
The price history for WEX (WEX) on this page begins on February 14, 2005, when the stock closed at $17.54; it most recently closed at $172.43 on October 5, 2026. The highest price in this record is $244.04, reached on April 1, 2024; the latest close is 29.3% below that peak. Across the 20 complete calendar years in the table, WEX finished higher in 14 and lower in 6. Its best year was 2009 (+135.8%) and its worst was 2008 (-59.9%).
Over roughly 22 years the share price changed +883.1%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, WEX has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $244.04
- Date of high
- Apr 1, 2024
- Low since 2005
- $8.21
- Date of low
- Nov 17, 2008
- 52-week high
- $203.99
- 52-week low
- $125.29
- Last close
- $174.41
WEX returns
1 week
+3.41%
1 month
-6.90%
3 months
+13.38%
6 months
+9.35%
Year to date
+17.07%
1 year
+9.63%
3 years
-7.60%
5 years
-9.59%
WEX price return, excluding dividends.
WEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 172.43 | +16.20% |
| 2025 | 148.39 | -16.16% |
| 2024 | 177.00 | -9.02% |
| 2023 | 194.55 | +18.88% |
| 2022 | 163.65 | +16.57% |
| 2021 | 140.39 | -31.02% |
| 2020 | 203.53 | -4.88% |
| 2019 | 213.98 | +50.75% |
| 2018 | 141.94 | +0.50% |
| 2017 | 141.23 | +26.55% |
| 2016 | 111.60 | +26.24% |
| 2015 | 88.40 | -11.87% |
| 2014 | 100.31 | +3.31% |
| 2013 | 97.10 | +27.21% |
| 2012 | 76.33 | +40.62% |
| 2011 | 54.28 | +18.00% |
| 2010 | 46.00 | +44.38% |
| 2009 | 31.86 | +135.83% |
| 2008 | 13.51 | -59.90% |
| 2007 | 33.69 | +8.08% |
| 2006 | 31.17 | +41.68% |
| 2005* | 22.00 | +25.43% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
WEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.54 | 174.41 | 168.88 | 174.41 | +2.62% | |
| 171.35 | 172.85 | 169.03 | 169.96 | -0.89% | |
| 172.62 | 172.95 | 169.68 | 171.48 | -0.58% | |
| 169.67 | 176.03 | 169.67 | 172.48 | +2.00% | |
| 168.48 | 171.84 | 167.32 | 169.10 | +0.26% | |
| 170.36 | 172.85 | 167.85 | 168.66 | -0.02% | |
| 171.14 | 172.31 | 166.60 | 168.70 | -1.61% | |
| 175.70 | 177.90 | 171.01 | 171.46 | -3.16% | |
| 177.57 | 181.21 | 176.79 | 177.06 | -0.68% | |
| 185.10 | 188.71 | 177.94 | 178.28 | -3.86% | |
| 185.77 | 186.79 | 182.47 | 185.43 | +0.48% | |
| 181.41 | 187.12 | 180.51 | 184.54 | +1.83% | |
| 189.07 | 190.17 | 179.68 | 181.23 | -3.25% | |
| 193.35 | 194.83 | 186.97 | 187.31 | -3.23% | |
| 195.23 | 195.23 | 192.12 | 193.57 | -0.82% | |
| 196.23 | 196.90 | 192.89 | 195.18 | -1.01% | |
| 198.75 | 200.22 | 194.49 | 197.17 | -1.45% | |
| 198.87 | 203.97 | 198.52 | 200.08 | -0.33% | |
| 194.73 | 200.80 | 193.97 | 200.75 | +4.82% | |
| 190.43 | 192.39 | 190.22 | 191.52 | +0.78% | |
| 186.49 | 191.05 | 186.49 | 190.03 | +2.23% | |
| 186.68 | 187.58 | 185.39 | 185.89 | -0.77% | |
| 191.56 | 191.83 | 185.17 | 187.34 | -3.39% | |
| 192.09 | 196.09 | 190.92 | 193.91 | -0.56% | |
| 194.53 | 196.79 | 190.26 | 195.00 | +1.12% | |
| 188.04 | 193.47 | 186.48 | 192.84 | +2.19% | |
| 191.11 | 191.33 | 186.11 | 188.70 | -0.99% | |
| 196.47 | 197.09 | 190.17 | 190.58 | -3.42% | |
| 198.23 | 201.47 | 195.47 | 197.32 | -0.56% | |
| 199.38 | 201.95 | 198.14 | 198.43 | -0.08% | |
| 197.93 | 201.09 | 197.79 | 198.58 | -0.57% | |
| 202.40 | 203.99 | 199.06 | 199.71 | -1.74% | |
| 199.97 | 203.99 | 199.27 | 203.25 | +1.66% | |
| 198.01 | 200.55 | 195.91 | 199.93 | +1.05% | |
| 195.00 | 200.09 | 194.18 | 197.85 | +1.24% | |
| 192.06 | 196.55 | 192.06 | 195.42 | +1.92% | |
| 191.16 | 194.85 | 189.92 | 191.73 | +1.51% | |
| 190.25 | 192.27 | 188.02 | 188.87 | -1.52% | |
| 199.00 | 199.00 | 191.42 | 191.78 | -3.63% | |
| 191.58 | 199.69 | 190.78 | 199.01 | +4.71% | |
| 186.75 | 192.03 | 186.05 | 190.06 | +0.53% | |
| 184.79 | 190.32 | 184.25 | 189.06 | +1.40% | |
| 188.29 | 188.65 | 181.87 | 186.45 | +0.66% | |
| 190.77 | 191.88 | 184.68 | 185.22 | -2.28% | |
| 188.00 | 190.00 | 187.29 | 189.54 | +0.61% | |
| 190.00 | 192.37 | 187.60 | 188.40 | -0.42% | |
| 184.55 | 189.47 | 182.45 | 189.19 | +1.01% | |
| 187.51 | 191.33 | 186.15 | 187.29 | +0.18% | |
| 185.19 | 187.42 | 183.32 | 186.96 | +0.30% | |
| 184.71 | 187.02 | 182.50 | 186.40 | -1.07% | |
| 182.88 | 191.38 | 180.58 | 188.41 | +3.02% | |
| 179.76 | 184.53 | 178.69 | 182.88 | +2.75% | |
| 175.79 | 179.02 | 172.05 | 177.98 | +1.04% | |
| 172.59 | 178.79 | 169.32 | 176.15 | +2.73% | |
| 160.21 | 174.07 | 157.00 | 171.47 | +10.14% | |
| 162.67 | 163.36 | 152.66 | 155.68 | -3.28% | |
| 163.96 | 164.43 | 160.50 | 160.96 | -1.55% | |
| 164.34 | 165.00 | 160.59 | 163.49 | -0.49% | |
| 164.11 | 166.62 | 162.66 | 164.30 | +0.04% | |
| 160.02 | 164.35 | 158.50 | 164.24 | +4.03% | |
| 156.73 | 164.00 | 156.73 | 157.88 | +1.80% | |
| 157.48 | 160.41 | 154.76 | 155.09 | -3.11% | |
| 159.07 | 161.50 | 157.58 | 160.07 | +1.63% | |
| 156.19 | 157.52 | 153.74 | 157.50 | +2.39% | |
| 147.14 | 154.03 | 146.03 | 153.83 | +3.45% | |
| 153.62 | 157.64 | 148.42 | 148.70 | -2.90% | |
| 150.00 | 154.38 | 149.57 | 153.14 | +2.32% | |
| 145.65 | 149.98 | 143.89 | 149.67 | +2.18% | |
| 145.10 | 146.75 | 142.89 | 146.48 | +2.73% | |
| 142.80 | 146.59 | 141.52 | 142.59 | +1.06% | |
| 136.17 | 141.36 | 133.18 | 141.09 | +3.19% | |
| 138.39 | 139.43 | 135.36 | 136.73 | -0.93% | |
| 133.28 | 138.20 | 133.11 | 138.01 | +3.70% | |
| 134.57 | 136.30 | 131.55 | 133.08 | -1.04% | |
| 130.38 | 134.56 | 129.86 | 134.48 | +3.23% | |
| 131.65 | 132.98 | 127.92 | 130.27 | +0.17% | |
| 126.26 | 130.49 | 126.26 | 130.05 | +1.98% | |
| 126.56 | 128.10 | 125.29 | 127.53 | +0.53% | |
| 130.08 | 132.61 | 125.63 | 126.86 | -3.36% | |
| 132.46 | 134.80 | 128.52 | 131.27 | -0.30% | |
| 134.96 | 136.23 | 129.60 | 131.66 | -2.83% | |
| 135.84 | 136.76 | 133.93 | 135.50 | -0.63% | |
| 136.79 | 138.30 | 133.20 | 136.36 | -0.72% | |
| 147.63 | 147.92 | 137.32 | 137.35 | -7.40% | |
| 146.86 | 151.14 | 145.70 | 148.32 | +0.52% | |
| 147.64 | 150.70 | 144.86 | 147.55 | -0.45% | |
| 147.29 | 148.97 | 146.83 | 148.21 | +0.91% | |
| 147.15 | 149.02 | 146.27 | 146.87 | +0.69% | |
| 147.09 | 148.26 | 143.27 | 145.87 | -1.67% | |
| 147.46 | 148.56 | 143.81 | 148.35 | -0.72% | |
| 145.77 | 150.78 | 145.08 | 149.42 | +3.08% | |
| 143.97 | 146.11 | 143.61 | 144.96 | +0.40% | |
| 142.59 | 147.00 | 141.64 | 144.38 | +1.04% | |
| 146.11 | 150.99 | 142.79 | 142.90 | -3.45% | |
| 148.17 | 149.49 | 145.72 | 148.01 | -1.69% | |
| 149.58 | 151.00 | 148.10 | 150.56 | +0.90% | |
| 146.40 | 149.76 | 143.35 | 149.21 | +3.45% | |
| 140.71 | 145.82 | 138.37 | 144.24 | +2.24% | |
| 144.49 | 144.49 | 139.50 | 141.08 | -1.07% | |
| 141.01 | 145.25 | 140.03 | 142.60 | +0.83% | |
| 139.37 | 143.08 | 138.36 | 141.42 | +5.52% | |
| 136.93 | 138.33 | 133.59 | 134.02 | -1.30% | |
| 134.99 | 136.22 | 132.35 | 135.79 | +0.01% | |
| 141.13 | 142.17 | 135.52 | 135.78 | -3.36% | |
| 141.46 | 142.90 | 138.31 | 140.50 | -0.80% | |
| 142.95 | 144.39 | 137.96 | 141.64 | -1.82% | |
| 144.60 | 146.69 | 143.13 | 144.26 | +0.18% | |
| 145.27 | 146.75 | 141.80 | 144.00 | -2.19% | |
| 152.73 | 154.00 | 144.94 | 147.23 | -4.51% | |
| 151.67 | 155.14 | 150.78 | 154.18 | +2.01% | |
| 151.77 | 153.55 | 148.97 | 151.14 | +0.54% | |
| 153.03 | 153.51 | 147.52 | 150.33 | -2.80% | |
| 152.21 | 156.95 | 151.70 | 154.66 | +1.44% | |
| 151.63 | 154.50 | 149.77 | 152.46 | +2.25% | |
| 150.66 | 154.36 | 147.78 | 149.10 | -0.90% | |
| 154.45 | 157.69 | 150.14 | 150.45 | -2.78% | |
| 176.53 | 176.55 | 151.13 | 154.76 | -16.31% | |
| 178.23 | 186.86 | 177.86 | 184.93 | +4.17% | |
| 177.45 | 178.62 | 175.47 | 177.53 | +0.23% | |
| 173.69 | 179.50 | 173.69 | 177.13 | +2.09% | |
| 175.08 | 177.89 | 168.01 | 173.50 | -1.14% | |
| 172.21 | 176.08 | 170.92 | 175.50 | +2.36% | |
| 170.20 | 174.01 | 169.72 | 171.45 | +2.06% | |
| 166.96 | 170.30 | 166.35 | 167.99 | +1.24% | |
| 159.43 | 166.13 | 158.91 | 165.94 | +4.17% | |
| 158.67 | 159.79 | 157.40 | 159.29 | -0.13% | |
| 159.55 | 159.67 | 153.50 | 159.50 | +0.75% | |
| 158.20 | 159.77 | 153.17 | 158.32 | +0.34% | |
| 156.90 | 159.78 | 155.76 | 157.78 | +0.43% | |
| 154.73 | 158.85 | 147.84 | 157.10 | +1.56% | |
| 150.21 | 158.17 | 148.09 | 154.69 | +2.88% | |
| 152.71 | 155.01 | 147.66 | 150.36 | -1.75% | |
| 155.62 | 157.22 | 147.33 | 153.04 | -0.22% | |
| 149.18 | 155.72 | 149.18 | 153.38 | +3.95% | |
| 153.41 | 153.94 | 147.38 | 147.55 | -4.87% | |
| 150.25 | 155.24 | 150.25 | 155.10 | +2.50% | |
| 156.71 | 158.32 | 148.94 | 151.32 | -2.61% | |
| 154.95 | 158.16 | 153.84 | 155.37 | -0.35% | |
| 158.51 | 159.15 | 155.38 | 155.91 | -0.62% | |
| 150.14 | 157.02 | 148.18 | 156.89 | +3.43% | |
| 147.66 | 153.17 | 147.66 | 151.69 | +1.87% | |
| 150.50 | 152.76 | 147.85 | 148.90 | -2.38% | |
| 157.82 | 160.52 | 152.50 | 152.53 | -2.72% | |
| 160.73 | 161.64 | 156.57 | 156.79 | -1.98% | |
| 160.66 | 161.60 | 157.72 | 159.95 | -0.24% | |
| 158.95 | 166.27 | 157.93 | 160.33 | -0.09% | |
| 159.29 | 163.12 | 156.47 | 160.47 | +1.07% | |
| 160.73 | 161.50 | 152.24 | 158.77 | -1.98% | |
| 165.62 | 167.44 | 161.60 | 161.98 | -3.05% | |
| 164.19 | 167.54 | 159.13 | 167.07 | +0.58% | |
| 162.72 | 167.00 | 161.94 | 166.10 | +0.79% | |
| 164.36 | 165.59 | 161.76 | 164.79 | +0.68% | |
| 154.24 | 163.78 | 153.45 | 163.68 | +3.59% | |
| 147.50 | 158.17 | 147.21 | 158.00 | +5.91% | |
| 148.26 | 149.51 | 144.49 | 149.19 | -1.39% | |
| 150.76 | 153.84 | 148.99 | 151.29 | +0.84% | |
| 150.54 | 150.55 | 148.21 | 150.03 | -0.05% | |
| 149.91 | 152.52 | 149.27 | 150.10 | -1.04% | |
| 156.78 | 157.83 | 149.50 | 151.67 | -3.62% | |
| 154.00 | 157.66 | 153.90 | 157.37 | +1.71% | |
| 156.50 | 156.50 | 153.13 | 154.72 | -2.69% | |
| 155.27 | 160.61 | 154.26 | 158.99 | +3.32% | |
| 157.94 | 159.39 | 152.39 | 153.88 | -2.40% | |
| 153.01 | 158.41 | 151.00 | 157.67 | +3.29% | |
| 165.74 | 166.12 | 152.20 | 152.65 | -7.86% | |
| 166.00 | 167.61 | 163.12 | 165.67 | -0.20% | |
| 162.61 | 166.21 | 161.60 | 166.00 | +2.19% | |
| 159.38 | 164.60 | 157.84 | 162.44 | +2.20% | |
| 148.13 | 160.46 | 148.13 | 158.95 | +7.01% | |
| 145.08 | 150.59 | 141.84 | 148.54 | -0.25% | |
| 144.09 | 155.13 | 143.58 | 148.91 | +3.21% | |
| 151.49 | 151.49 | 143.76 | 144.28 | -5.78% | |
| 149.50 | 155.67 | 148.48 | 153.13 | -0.50% | |
| 156.51 | 157.60 | 150.64 | 153.90 | -2.37% | |
| 156.34 | 158.19 | 154.68 | 157.63 | +1.91% | |
| 155.54 | 157.70 | 153.70 | 154.68 | -1.29% | |
| 158.30 | 158.30 | 154.13 | 156.70 | -1.41% | |
| 159.27 | 160.58 | 158.03 | 158.94 | -0.64% | |
| 161.26 | 163.07 | 158.17 | 159.97 | -1.16% | |
| 158.66 | 161.98 | 158.60 | 161.85 | +2.58% | |
| 154.38 | 159.60 | 154.04 | 157.78 | +3.91% | |
| 155.26 | 158.19 | 151.73 | 151.84 | -3.71% | |
| 159.94 | 160.97 | 157.10 | 157.69 | -1.79% | |
| 161.91 | 161.91 | 159.41 | 160.57 | -0.48% | |
| 159.00 | 164.01 | 158.55 | 161.35 | +1.46% | |
| 161.18 | 161.30 | 158.00 | 159.03 | -1.12% | |
| 159.00 | 163.57 | 157.47 | 160.83 | -0.65% | |
| 159.20 | 162.70 | 158.29 | 161.88 | +1.83% | |
| 153.14 | 159.36 | 153.14 | 158.97 | +3.40% | |
| 152.72 | 154.80 | 150.38 | 153.74 | +1.29% | |
| 151.21 | 152.63 | 149.33 | 151.78 | -0.28% | |
| 147.85 | 154.50 | 147.85 | 152.20 | +2.57% | |
| 149.54 | 150.30 | 146.87 | 148.39 | -0.40% | |
| 150.70 | 151.80 | 148.51 | 148.98 | -1.53% | |
| 152.23 | 152.81 | 151.01 | 151.29 | -0.99% | |
| 153.29 | 154.41 | 152.17 | 152.81 | -0.20% | |
| 152.40 | 153.51 | 151.12 | 153.12 | +0.27% | |
| 152.00 | 153.99 | 151.31 | 152.71 | +0.37% | |
| 153.70 | 154.28 | 151.54 | 152.14 | -1.09% | |
| 151.01 | 155.40 | 151.01 | 153.81 | +1.93% | |
| 150.26 | 151.56 | 149.03 | 150.90 | +0.29% | |
| 151.40 | 152.88 | 150.25 | 150.47 | +0.29% | |
| 152.34 | 154.82 | 149.93 | 150.03 | -1.65% | |
| 150.99 | 152.80 | 150.19 | 152.55 | +0.99% | |
| 154.52 | 154.58 | 150.92 | 151.05 | -1.78% | |
| 155.09 | 156.05 | 152.77 | 153.78 | -0.59% | |
| 154.97 | 157.23 | 152.83 | 154.69 | +0.04% | |
| 150.00 | 156.15 | 150.00 | 154.63 | +3.06% | |
| 150.77 | 153.12 | 149.95 | 150.04 | -0.90% | |
| 153.31 | 154.74 | 150.79 | 151.40 | -1.56% | |
| 150.87 | 155.14 | 150.55 | 153.80 | +1.67% | |
| 149.53 | 151.81 | 148.05 | 151.28 | +1.28% | |
| 147.06 | 149.67 | 146.09 | 149.37 | +1.91% | |
| 147.25 | 150.00 | 142.86 | 146.57 | +0.06% | |
| 147.14 | 151.23 | 145.44 | 146.48 | -1.27% | |
| 149.20 | 149.80 | 147.21 | 148.36 | -0.20% | |
| 148.62 | 150.81 | 148.19 | 148.66 | -0.64% | |
| 147.37 | 149.74 | 145.23 | 149.62 | +2.03% | |
| 144.82 | 147.73 | 143.89 | 146.65 | +0.41% | |
| 140.43 | 147.47 | 140.41 | 146.05 | +4.43% | |
| 139.88 | 144.81 | 139.19 | 139.86 | +0.56% | |
| 136.42 | 139.40 | 135.85 | 139.08 | +1.84% | |
| 138.47 | 138.85 | 133.65 | 136.57 | +0.12% | |
| 136.85 | 138.89 | 134.63 | 136.40 | -0.37% | |
| 140.50 | 140.59 | 136.10 | 136.91 | -2.82% | |
| 143.90 | 145.66 | 140.19 | 140.89 | -2.33% | |
| 147.75 | 149.91 | 143.13 | 144.25 | -2.42% | |
| 147.72 | 149.30 | 146.23 | 147.83 | +0.78% | |
| 146.38 | 147.74 | 143.91 | 146.68 | +0.69% | |
| 144.00 | 146.50 | 143.67 | 145.68 | +0.59% | |
| 150.00 | 150.84 | 144.54 | 144.82 | -2.50% | |
| 148.10 | 149.02 | 145.77 | 148.54 | +0.34% | |
| 149.87 | 150.33 | 145.88 | 148.03 | -1.78% | |
| 145.52 | 152.02 | 143.34 | 150.71 | +3.31% | |
| 148.85 | 150.29 | 142.19 | 145.88 | -3.73% | |
| 162.72 | 162.72 | 150.61 | 151.54 | -1.64% | |
| 157.29 | 159.82 | 153.70 | 154.06 | -3.00% | |
| 161.00 | 163.28 | 157.61 | 158.82 | -1.30% | |
| 161.44 | 163.51 | 160.68 | 160.92 | +0.65% | |
| 161.89 | 162.50 | 159.00 | 159.88 | -0.11% | |
| 156.60 | 160.50 | 156.40 | 160.06 | +2.74% | |
| 158.71 | 159.90 | 155.53 | 155.79 | +0.50% | |
| 152.70 | 156.37 | 152.70 | 155.01 | +1.37% | |
| 151.37 | 153.85 | 150.94 | 152.91 | +1.59% | |
| 147.63 | 150.93 | 146.74 | 150.51 | +1.94% | |
| 149.82 | 151.59 | 146.80 | 147.64 | -1.55% | |
| 152.61 | 153.41 | 149.01 | 149.96 | -1.50% | |
| 147.53 | 153.88 | 147.35 | 152.24 | +1.09% | |
| 153.05 | 153.77 | 150.24 | 150.60 | +0.23% | |
| 155.89 | 157.82 | 149.58 | 150.25 | -4.17% | |
| 159.69 | 160.85 | 155.73 | 156.78 | -1.45% | |
| 158.53 | 159.31 | 157.09 | 159.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WEX chart for longer ranges.