U.S. markets closed

WEX Inc. (WEX)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
202.45-0.35 (-0.17%)
Al cierre: 04:00PM EDT
202.45 -0.01 (-0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 sept 2024202.80205.40201.68202.45202.45276,044
17 sept 2024200.60203.81200.13202.80202.80410,000
16 sept 2024199.52200.61198.81199.42199.42391,900
13 sept 2024194.57201.04194.57198.71198.71370,900
12 sept 2024191.90194.10190.27193.73193.73308,100
11 sept 2024193.44193.60188.96192.00192.00285,700
10 sept 2024192.90193.47188.14193.14193.14325,700
09 sept 2024190.03193.84189.67192.53192.53442,900
06 sept 2024187.61189.01185.80186.35186.35426,500
05 sept 2024189.12189.85185.98187.73187.73326,700
04 sept 2024188.03190.05187.66188.31188.31346,000
03 sept 2024190.18191.03187.86188.56188.56326,200
30 ago 2024191.10192.48189.01191.02191.02278,000
29 ago 2024188.56191.30187.49190.62190.62291,700
28 ago 2024186.82188.64186.34187.17187.17438,700
27 ago 2024187.18188.79186.32187.42187.42274,900
26 ago 2024187.03189.14186.25187.25187.25216,800
23 ago 2024183.31186.06183.00185.57185.57259,300
22 ago 2024182.22183.24181.32181.95181.95212,000
21 ago 2024180.94182.30179.11181.47181.47205,000
20 ago 2024180.20181.33179.46179.86179.86171,900
19 ago 2024179.13180.99178.39180.68180.68233,000
16 ago 2024177.84179.58177.42178.33178.33319,800
15 ago 2024177.60179.54176.53178.16178.16306,000
14 ago 2024177.75177.75174.36174.89174.89258,500
13 ago 2024173.56177.38172.98177.12177.12271,700
12 ago 2024176.18176.77172.27172.90172.90240,100
09 ago 2024174.38175.83171.17175.41175.41228,000
08 ago 2024170.81174.41169.25174.02174.02288,600
07 ago 2024170.27172.54169.02169.19169.19363,200
06 ago 2024170.42172.66167.58168.01168.01352,500
05 ago 2024167.57170.96165.51170.03170.03716,200
02 ago 2024176.02176.58169.93173.39173.39485,200
01 ago 2024183.57184.92179.06180.17180.17377,700
31 jul 2024184.92186.00182.65183.45183.45357,400
30 jul 2024187.32189.38184.15184.19184.19375,700
29 jul 2024183.20188.91182.69186.63186.63560,400
26 jul 2024175.29183.16174.60180.44180.44533,700
25 jul 2024178.65178.79169.34172.13172.13886,100
24 jul 2024184.97185.65178.78178.79178.79452,600
23 jul 2024183.65187.39182.69185.58185.58375,800
22 jul 2024185.25186.67182.95184.39184.39456,000
19 jul 2024185.42186.23183.18184.63184.63517,000
18 jul 2024188.81192.21184.47185.31185.31272,800
17 jul 2024189.27191.87188.34189.58189.58261,300
16 jul 2024185.02190.58185.02189.84189.84407,400
15 jul 2024183.64186.73183.64185.04185.04391,200
12 jul 2024183.33184.99181.94183.13183.13264,400
11 jul 2024178.02182.99177.96182.27182.27378,600
10 jul 2024177.68178.86174.00176.96176.96253,400
09 jul 2024178.30180.82177.47178.04178.04354,200
08 jul 2024177.73180.15177.66178.87178.87363,300
05 jul 2024176.36177.65175.84177.53177.53404,900
03 jul 2024179.38179.86176.46176.70176.70264,700
02 jul 2024175.51179.30174.74178.99178.99589,200
01 jul 2024177.69179.66174.14175.46175.46500,000
28 jun 2024175.59177.64174.24177.14177.14994,300
27 jun 2024174.20174.62172.18174.43174.43392,900
26 jun 2024174.09174.77171.40174.28174.28329,700
25 jun 2024175.64175.64172.84174.96174.96358,900
24 jun 2024173.30177.56173.30176.28176.28414,900
21 jun 2024171.16174.85170.01173.83173.83679,900
20 jun 2024169.24170.02167.75169.97169.97382,200
18 jun 2024170.69171.09168.43169.40169.40338,700
17 jun 2024168.81170.73165.83170.67170.67435,900
14 jun 2024171.03171.94168.39169.47169.47293,800
13 jun 2024176.60178.77171.64172.85172.85243,100
12 jun 2024180.80180.80176.54177.33177.33253,100
11 jun 2024180.65180.67176.98178.15178.15252,900
10 jun 2024179.79181.67178.73181.20181.20211,400
07 jun 2024181.22182.41179.80181.17181.17172,800
06 jun 2024181.21183.14180.80181.96181.96192,200
05 jun 2024182.11183.23178.04182.16182.16355,400
04 jun 2024183.19184.31182.34182.89182.89262,200
03 jun 2024187.31187.31184.12184.84184.84307,700
31 may 2024184.79187.48183.79187.32187.32343,800
30 may 2024182.00184.93181.80184.07184.07291,100
29 may 2024182.81185.17181.87182.26182.26322,600
28 may 2024187.63189.75183.60184.72184.72303,400
24 may 2024188.58189.25186.97187.76187.76334,700
23 may 2024195.00195.00188.03188.57188.57269,400
22 may 2024192.02194.92190.86194.88194.88497,500
21 may 2024194.00194.34191.73192.52192.52307,900
20 may 2024197.97198.37193.11194.09194.09545,900
17 may 2024203.78204.73197.62198.21198.21368,900
16 may 2024203.48205.74202.03203.51203.51292,700
15 may 2024203.90205.42202.30203.65203.65342,000
14 may 2024206.35207.50202.47203.17203.17486,400
13 may 2024207.75210.55205.38206.17206.17495,200
10 may 2024209.43211.06205.85206.67206.67335,800
09 may 2024209.90211.42207.42208.37208.37289,400
08 may 2024211.11212.30209.54210.00210.00206,300
07 may 2024209.47212.37209.14211.66211.66433,800
06 may 2024212.87214.21209.04209.39209.39444,100
03 may 2024213.59214.12210.84211.30211.30203,800
02 may 2024211.63212.27208.94210.77210.77241,200
01 may 2024211.34212.79208.97209.41209.41316,300
30 abr 2024216.88217.42211.20211.26211.26395,900
29 abr 2024215.51220.32215.51218.70218.70364,400
26 abr 2024215.77218.73215.41216.58216.58427,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...