NYSE · WEX · stock
WEX Inc. (WEX) stock price history
Every NYSE trading session of WEX Inc. from Feb 16, 2005 to Sep 28, 2026: 5,437 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WEX adjusted close, 2005 to 2026
- $242.22
- All time high, 2024
- $203.99
- 52 week high, $125.29 low
- 5,437
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
WEX key facts
- WEX Inc. (WEX) closed at $177.06 on Sep 28, 2026 on NYSE.
- WEX's all time high close is $242.22, set on Apr 3, 2024; its all time low close is $8.59 on Nov 21, 2008.
- WEX's 52 week range is $125.29 to $203.99.
- WEX returned +10.3% over the year to Sep 28, 2026 and -1.3% over five years.
- Over ten years WEX returned +65%, +5.1% a year compounded.
- WEX's deepest drawdown was -79.0% from Nov 14, 2007 to Nov 21, 2008.
- DataCedar holds 5,437 daily sessions of WEX history from Feb 16, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WEX price chart, 2005 to 2026
WEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +28.3% |
| 6 months | +20.0% |
| Year to date | +17.0% |
| 1 year | +10.3% |
| 3 years | -7.8% |
| 5 years | -1.3% |
| 10 years | +64.8% |
| Since Feb 16, 2005 | +935.4% |
| Compound annual growth, 21.6 years | +11.4% |
WEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $242.22 on Apr 3, 2024
- All time low close
- $8.59 on Nov 21, 2008
- 52 week high
- $203.99 on Aug 24, 2026
- 52 week low
- $125.29 on Jun 18, 2026
- Deepest drawdown
- -79.0% from Nov 14, 2007 to Nov 21, 2008, recovered Nov 4, 2010
- Best single session
- +24.8% on Nov 9, 2020
- Worst single session
- -24.3% on Oct 29, 2008
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2005
- 10.4×
- Best calendar year
- 2009, +153%
- Worst calendar year
- 2008, -64%
WEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $149.54 | $203.99 | $125.29 | $177.06 | +18.8% | 105.9M | 185 |
| 2025 | $177.21 | $188.70 | $110.45 | $148.98 | -15.0% | 143.7M | 250 |
| 2024 | $193.68 | $244.04 | $165.51 | $175.32 | -9.9% | 90.9M | 252 |
| 2023 | $165.68 | $204.06 | $160.56 | $194.55 | +18.9% | 75.9M | 250 |
| 2022 | $139.65 | $183.38 | $125.00 | $163.65 | +16.6% | 91.8M | 251 |
| 2021 | $204.68 | $234.64 | $123.01 | $140.39 | -31.0% | 94.5M | 252 |
| 2020 | $210.99 | $236.52 | $71.12 | $203.53 | -2.8% | 133.2M | 253 |
| 2019 | $137.60 | $221.66 | $134.36 | $209.46 | +49.6% | 77M | 252 |
| 2018 | $141.74 | $203.50 | $131.35 | $140.06 | -0.8% | 96.3M | 251 |
| 2017 | $113.17 | $142.26 | $97.26 | $141.23 | +26.6% | 100.3M | 251 |
| 2016 | $87.48 | $117.14 | $54.42 | $111.60 | +26.2% | 88.6M | 252 |
| 2015 | $99.74 | $118.97 | $80.00 | $88.40 | -10.6% | 81.9M | 252 |
| 2014 | $98.88 | $119.11 | $78.78 | $98.92 | -0.1% | 59.7M | 252 |
| 2013 | $77.73 | $101.58 | $66.43 | $99.03 | +31.4% | 49.1M | 252 |
| 2012 | $55.69 | $75.76 | $51.59 | $75.37 | +38.9% | 68.4M | 250 |
| 2011 | $46.18 | $57.13 | $35.74 | $54.28 | +18.0% | 59.7M | 252 |
| 2010 | $32.35 | $46.97 | $27.63 | $46.00 | +44.4% | 64.4M | 252 |
| 2009 | $12.64 | $32.72 | $10.72 | $31.86 | +152.9% | 100.6M | 252 |
| 2008 | $35.38 | $35.38 | $8.21 | $12.60 | -64.5% | 92.1M | 253 |
| 2007 | $30.97 | $41.12 | $25.00 | $35.49 | +13.9% | 78.3M | 251 |
| 2006 | $22.05 | $32.36 | $22.05 | $31.17 | +41.7% | 60.8M | 251 |
| 2005 | $17.50 | $24.91 | $15.25 | $22.00 | n/a | 75.6M | 221 |
WEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $177.06 | -7.1% |
| August 2026 | $190.58 | +1.9% |
| July 2026 | $186.96 | +32.5% |
| June 2026 | $141.09 | -2.7% |
| May 2026 | $144.96 | -3.6% |
| April 2026 | $150.33 | -1.8% |
| March 2026 | $153.04 | +2.6% |
| February 2026 | $149.19 | -3.1% |
| January 2026 | $153.90 | +3.3% |
| December 2025 | $148.98 | +0.4% |
| November 2025 | $148.36 | +1.7% |
| October 2025 | $145.88 | -7.4% |
About the WEX data
Daily bars. 5,437 sessions from Feb 16, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WENC West Enclave Merger Corp.
- WENC.R West Enclave Merger Corp. Rights, each Right to acquire one-tenth (1/10) of one Ordinary Share
- WENC.U West Enclave Merger Corp. Units, each consisting of one Ordinary Share and one Right to acquire one-tenth (1/10) of one Ordinary Share
- WES Western Midstream Partners, LP
- WF Woori Financial Group INC.
- WFC Wells Fargo & Company/Mn
- WFC$A Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series AA
- WFC$C Wells Fargo & Company Depositary Shares, each representing a 1/1,000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock, Series CC
Common questions
WEX share price history
