WEX Inc. common stockのデータ

WEX Inc. common stockの基本情報

名前 WEX Inc. common stock
ティッカー WEX
United States
上場年 nan
セクター Miscellaneous

WEX Inc. common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 229.73 221.64 223.0 223.56 395000.0 223.56
2021-02-12 221.64 218.93 219.41 221.4 219500.0 221.4
2021-02-11 222.25 216.3 216.3 219.36 363200.0 219.36
2021-02-10 215.28 208.8 208.8 214.5 370900.0 214.5
2021-02-09 209.64 203.79 206.71 208.31 182000.0 208.31
2021-02-08 207.75 198.56 200.82 207.69 295600.0 207.69
2021-02-05 205.37 197.72 203.99 198.98 226400.0 198.98
2021-02-04 202.69 195.77 199.04 200.04 289300.0 200.04
2021-02-03 197.64 193.76 195.68 195.12 224600.0 195.12
2021-02-02 200.26 195.74 199.51 196.48 257500.0 196.48
2021-02-01 196.31 190.15 191.67 195.74 242300.0 195.74
2021-01-29 196.53 187.43 196.53 188.6 394600.0 188.6
2021-01-28 198.0 189.49 190.28 196.21 335400.0 196.21
2021-01-27 191.35 185.02 189.37 187.22 356200.0 187.22
2021-01-26 200.89 193.07 200.52 193.55 275000.0 193.55
2021-01-25 202.94 192.53 201.58 197.43 342700.0 197.43
2021-01-22 203.2 200.75 200.75 201.75 201100.0 201.75
2021-01-21 206.37 202.67 205.96 202.92 156900.0 202.92
2021-01-20 207.29 203.08 203.78 205.62 224000.0 205.62
2021-01-19 206.31 200.74 203.86 202.24 282000.0 202.24
2021-01-15 211.69 200.81 209.45 200.9 328100.0 200.9
2021-01-14 215.6 210.73 213.78 212.08 320400.0 212.08
2021-01-13 213.5 208.7 210.44 211.88 191400.0 211.88
2021-01-12 211.49 207.68 209.48 209.72 340700.0 209.72
2021-01-11 209.46 204.69 205.83 208.69 425100.0 208.69
2021-01-08 214.05 210.2 213.24 212.02 231500.0 212.02
2021-01-07 217.98 211.92 213.8 212.57 265500.0 212.57
2021-01-06 213.26 198.99 198.99 211.5 469300.0 211.5
2021-01-05 205.39 197.92 197.92 202.3 341900.0 202.3
2021-01-04 204.68 193.48 204.68 197.21 265100.0 197.21
2020-12-31 205.45 199.63 201.63 203.53 208100.0 203.53
2020-12-30 203.96 200.45 200.45 201.13 160300.0 201.13
2020-12-29 203.8 199.3 203.54 200.08 184600.0 200.08
2020-12-28 204.94 200.46 204.94 201.4 152700.0 201.4
2020-12-24 204.0 200.39 203.98 203.51 61200.0 203.51
2020-12-23 204.03 200.07 200.73 203.11 141300.0 203.11
2020-12-22 202.99 197.93 201.0 199.94 214400.0 199.94
2020-12-21 200.08 194.37 197.9 199.77 372400.0 199.77
2020-12-18 206.31 202.4 206.31 204.6 939000.0 204.6
2020-12-17 206.66 202.24 205.19 204.76 288300.0 204.76
2020-12-16 208.99 202.17 205.8 203.52 423200.0 203.52
2020-12-15 204.35 188.98 190.32 204.33 881900.0 204.33
2020-12-14 192.44 184.27 190.9 184.93 520200.0 184.93
2020-12-11 189.21 185.43 187.46 187.75 236700.0 187.75
2020-12-10 192.26 186.66 187.48 189.95 414600.0 189.95
2020-12-09 193.8 188.8 193.28 189.73 402500.0 189.73
2020-12-08 193.9 189.83 190.1 190.89 375400.0 190.89
2020-12-07 192.57 189.4 190.0 191.32 491300.0 191.32
2020-12-04 192.74 181.74 182.68 191.49 426500.0 191.49
2020-12-03 184.86 178.9 179.85 181.0 270100.0 181.0
2020-12-02 181.77 175.56 176.88 181.54 231700.0 181.54
2020-12-01 183.55 175.69 175.69 179.12 435800.0 179.12
2020-11-30 179.4 172.89 179.25 173.24 297500.0 173.24
2020-11-27 181.72 178.95 181.0 181.52 103100.0 181.52
2020-11-25 183.54 178.62 183.12 180.54 313500.0 180.54
2020-11-24 189.68 183.86 184.72 184.7 568000.0 184.7
2020-11-23 181.95 172.41 173.96 181.07 398000.0 181.07
2020-11-20 174.44 169.59 174.15 171.71 309400.0 171.71
2020-11-19 177.8 172.96 175.0 174.98 304200.0 174.98
2020-11-18 180.37 175.5 179.63 175.65 399000.0 175.65
2020-11-17 180.38 170.37 170.94 180.02 787600.0 180.02
2020-11-16 175.48 169.31 172.01 173.46 489100.0 173.46
2020-11-13 167.46 160.75 160.8 166.87 357400.0 166.87
2020-11-12 164.64 157.89 163.89 159.51 435300.0 159.51
2020-11-11 177.59 163.23 177.58 166.1 905700.0 166.1
2020-11-10 178.92 168.18 170.26 178.49 932100.0 178.49
2020-11-09 172.05 145.5 150.0 171.21 1713000.0 171.21
2020-11-06 142.07 136.04 141.52 137.18 346400.0 137.18
2020-11-05 143.04 140.3 141.95 140.97 266600.0 140.97
2020-11-04 141.84 134.38 134.53 140.01 422000.0 140.01
2020-11-03 134.35 129.79 130.0 133.66 385600.0 133.66
2020-11-02 129.97 125.75 128.49 128.01 356000.0 128.01
2020-10-30 126.85 122.64 124.11 126.55 517100.0 126.55
2020-10-29 130.27 124.0 128.75 126.0 1064900.0 126.0
2020-10-28 136.38 131.3 135.0 133.58 749100.0 133.58
2020-10-27 142.22 137.82 140.39 138.25 385400.0 138.25
2020-10-26 144.48 138.35 144.48 140.04 444500.0 140.04
2020-10-23 150.04 145.79 149.99 146.49 386100.0 146.49
2020-10-22 148.93 143.18 144.81 148.27 451200.0 148.27
2020-10-21 146.02 142.72 145.09 143.83 275400.0 143.83
2020-10-20 151.16 145.46 148.78 145.53 249800.0 145.53
2020-10-19 152.24 146.64 150.22 147.15 482100.0 147.15
2020-10-16 151.31 148.23 150.3 149.83 194200.0 149.83
2020-10-15 149.64 145.33 146.02 149.35 275000.0 149.35
2020-10-14 153.46 146.71 152.01 149.4 422700.0 149.4
2020-10-13 156.0 151.36 154.94 152.24 405400.0 152.24
2020-10-12 170.0 155.9 170.0 156.15 1501300.0 156.15
2020-10-09 152.55 148.07 148.77 150.21 447800.0 150.21
2020-10-08 148.96 146.0 146.88 147.0 321400.0 147.0
2020-10-07 148.87 144.93 147.7 144.93 252100.0 144.93
2020-10-06 151.11 145.06 148.07 145.44 334200.0 145.44
2020-10-05 148.15 144.67 144.67 147.2 381400.0 147.2
2020-10-02 142.88 136.12 136.38 142.58 382500.0 142.58
2020-10-01 142.84 137.58 139.59 140.25 431500.0 140.25
2020-09-30 144.24 137.05 140.65 138.97 576000.0 138.97
2020-09-29 143.16 140.7 142.95 141.24 500600.0 141.24
2020-09-28 145.25 142.59 143.24 143.78 756900.0 143.78
2020-09-25 140.74 136.32 136.93 140.13 444900.0 140.13
2020-09-24 140.02 136.56 139.76 137.84 271200.0 137.84
2020-09-23 144.09 140.6 141.18 140.74 581500.0 140.74
2020-09-22 141.46 138.88 139.88 141.21 511200.0 141.21
2020-09-21 139.99 135.21 138.75 138.51 538200.0 138.51
2020-09-18 145.37 142.45 144.76 143.92 678600.0 143.92
2020-09-17 144.47 140.39 142.72 144.43 585000.0 144.43
2020-09-16 149.0 144.52 147.82 144.86 452300.0 144.86
2020-09-15 149.38 145.96 148.09 146.31 329700.0 146.31
2020-09-14 150.31 146.24 149.07 146.73 248900.0 146.73
2020-09-11 151.94 145.39 151.94 147.17 371300.0 147.17
2020-09-10 157.99 150.54 155.0 151.18 248400.0 151.18
2020-09-09 155.5 151.68 155.2 153.83 238500.0 153.83
2020-09-08 157.93 152.92 155.75 153.24 341000.0 153.24
2020-09-04 166.73 155.78 165.36 159.46 314700.0 159.46
2020-09-03 169.76 163.33 167.61 164.66 378300.0 164.66
2020-09-02 169.05 161.01 163.93 168.33 342900.0 168.33
2020-09-01 163.91 158.13 159.1 163.46 279000.0 163.46
2020-08-31 163.8 159.7 163.8 159.71 286300.0 159.71
2020-08-28 164.62 162.08 162.4 164.04 180300.0 164.04
2020-08-27 164.79 158.85 159.31 162.27 299100.0 162.27
2020-08-26 158.95 156.29 158.72 158.0 208100.0 158.0
2020-08-25 161.88 156.91 161.01 158.65 282900.0 158.65
2020-08-24 160.46 153.11 153.55 160.18 490400.0 160.18
2020-08-21 154.38 151.43 154.0 152.19 346900.0 152.19
2020-08-20 157.71 153.79 156.11 154.05 280000.0 154.05
2020-08-19 159.84 157.03 157.26 157.84 222800.0 157.84
2020-08-18 162.74 157.03 162.05 157.3 320000.0 157.3
2020-08-17 164.08 160.87 162.68 161.65 286000.0 161.65
2020-08-14 163.0 160.51 161.19 161.39 235500.0 161.39
2020-08-13 165.54 161.12 163.37 161.91 332400.0 161.91
2020-08-12 168.05 162.32 167.67 164.14 345200.0 164.14
2020-08-11 171.9 164.97 164.97 165.51 418700.0 165.51
2020-08-10 164.81 162.18 162.9 163.0 223700.0 163.0
2020-08-07 166.16 159.38 166.01 162.81 404900.0 162.81
2020-08-06 169.32 164.31 166.23 168.55 326400.0 168.55
2020-08-05 167.12 161.35 163.04 165.78 304000.0 165.78
2020-08-04 162.88 158.17 158.59 161.08 197700.0 161.08
2020-08-03 159.58 151.56 155.89 159.09 450100.0 159.09
2020-07-31 160.01 155.13 160.01 158.37 411700.0 158.37
2020-07-30 162.39 152.6 160.0 160.03 963800.0 160.03
2020-07-29 171.7 163.19 164.03 170.27 581800.0 170.27
2020-07-28 165.66 162.45 163.0 162.79 285600.0 162.79
2020-07-27 164.07 159.7 161.5 163.31 281000.0 163.31
2020-07-24 165.66 160.92 163.99 161.6 283400.0 161.6
2020-07-23 167.62 162.94 164.9 164.95 328500.0 164.95
2020-07-22 167.75 163.57 163.83 165.97 271900.0 165.97
2020-07-21 165.78 163.25 163.84 164.66 266000.0 164.66
2020-07-20 163.65 160.64 163.29 162.49 247500.0 162.49
2020-07-17 164.44 160.87 164.44 163.61 379100.0 163.61
2020-07-16 165.86 161.08 163.32 163.6 332300.0 163.6
2020-07-15 166.13 156.01 157.15 165.65 616000.0 165.65
2020-07-14 152.78 147.56 152.03 152.55 438700.0 152.55
2020-07-13 157.07 151.72 155.92 152.82 593100.0 152.82
2020-07-10 155.64 152.26 153.88 154.37 432200.0 154.37
2020-07-09 158.88 152.13 158.5 154.6 585400.0 154.6
2020-07-08 160.91 155.65 157.81 158.06 463200.0 158.06
2020-07-07 162.09 156.62 160.38 156.71 383900.0 156.71
2020-07-06 165.13 160.19 163.74 161.02 379400.0 161.02
2020-07-02 168.22 159.63 166.24 159.85 411700.0 159.85
2020-07-01 169.25 162.59 165.33 162.83 544700.0 162.83
2020-06-30 165.33 158.78 161.45 165.01 666700.0 165.01
2020-06-29 166.03 155.62 157.63 162.66 698600.0 162.66
2020-06-26 160.67 153.38 160.02 155.51 1482100.0 155.51
2020-06-25 162.0 156.49 160.87 161.14 966400.0 161.14
2020-06-24 172.25 159.26 171.82 160.14 1329500.0 160.14
2020-06-23 176.32 172.18 174.65 173.15 874200.0 173.15
2020-06-22 175.99 170.41 175.23 171.36 900100.0 171.36
2020-06-19 181.85 171.5 177.47 172.67 1909000.0 172.67
2020-06-18 180.54 159.02 159.23 171.53 2612100.0 171.53
2020-06-17 169.41 160.81 168.04 161.27 303000.0 161.27
2020-06-16 172.8 162.51 170.33 167.68 503500.0 167.68
2020-06-15 161.3 150.67 151.03 160.18 286700.0 160.18
2020-06-12 163.81 153.3 163.31 158.8 302600.0 158.8
2020-06-11 160.0 153.04 156.01 153.08 387600.0 153.08
2020-06-10 172.24 163.51 171.76 168.67 386100.0 168.67
2020-06-09 179.26 172.65 175.8 172.75 423900.0 172.75
2020-06-08 184.97 177.53 179.32 180.49 472500.0 180.49
2020-06-05 184.46 172.62 174.18 176.21 503800.0 176.21
2020-06-04 168.82 160.28 165.04 162.45 448100.0 162.45
2020-06-03 168.6 157.89 160.1 167.28 481000.0 167.28
2020-06-02 157.32 152.06 154.4 157.0 376100.0 157.0
2020-06-01 154.74 147.01 147.99 152.34 378700.0 152.34
2020-05-29 149.48 144.97 146.61 148.08 452200.0 148.08
2020-05-28 157.19 146.78 157.19 148.49 636000.0 148.49
2020-05-27 159.6 146.52 155.49 151.99 550200.0 151.99
2020-05-26 152.79 145.5 147.19 150.31 576200.0 150.31
2020-05-22 139.34 136.01 138.51 138.73 287000.0 138.73
2020-05-21 140.9 135.04 136.04 138.51 928500.0 138.51
2020-05-20 138.49 134.23 135.92 137.19 415700.0 137.19
2020-05-19 139.2 132.18 134.28 132.68 326300.0 132.68
2020-05-18 136.52 126.53 128.99 135.38 525700.0 135.38
2020-05-15 124.67 119.52 120.17 120.5 338100.0 120.5
2020-05-14 125.5 110.38 113.44 123.01 558400.0 123.01
2020-05-13 125.68 114.11 123.99 116.09 371600.0 116.09
2020-05-12 134.61 125.71 133.25 126.04 357200.0 126.04
2020-05-11 133.16 129.13 131.0 131.91 539200.0 131.91
2020-05-08 141.92 131.33 140.28 133.61 756600.0 133.61
2020-05-07 143.64 132.99 134.3 137.89 701700.0 137.89
2020-05-06 132.41 125.94 130.63 130.15 525600.0 130.15
2020-05-05 132.53 127.19 129.16 128.01 397800.0 128.01
2020-05-04 125.97 121.99 124.86 125.83 483200.0 125.83
2020-05-01 127.91 123.99 126.87 127.2 531500.0 127.2
2020-04-30 135.41 129.34 135.41 132.32 625000.0 132.32
2020-04-29 139.01 129.83 130.0 137.57 841100.0 137.57
2020-04-28 125.52 119.07 122.54 122.55 484700.0 122.55
2020-04-27 119.78 110.01 110.1 118.91 499600.0 118.91
2020-04-24 110.85 103.68 107.48 110.1 349300.0 110.1
2020-04-23 109.77 105.21 106.88 106.06 385500.0 106.06
2020-04-22 107.93 102.74 105.89 105.55 281400.0 105.55
2020-04-21 106.76 100.53 105.2 102.43 544400.0 102.43
2020-04-20 115.19 106.5 109.6 109.81 580100.0 109.81
2020-04-17 115.39 110.48 112.8 114.69 473000.0 114.69
2020-04-16 110.99 102.54 110.09 106.72 454100.0 106.72
2020-04-15 109.0 104.18 106.51 108.74 418700.0 108.74
2020-04-14 119.83 111.36 118.59 112.48 696500.0 112.48
2020-04-13 122.15 113.37 122.15 115.41 539600.0 115.41
2020-04-09 129.94 119.36 122.0 122.98 1194000.0 122.98
2020-04-08 117.93 105.97 108.91 116.63 571200.0 116.63
2020-04-07 113.8 103.92 112.24 104.93 866600.0 104.93
2020-04-06 104.98 98.51 98.51 102.71 843600.0 102.71
2020-04-03 102.68 89.44 97.22 93.83 859100.0 93.83
2020-04-02 102.05 91.72 92.58 95.32 1046000.0 95.32
2020-04-01 100.62 90.46 99.76 93.17 868900.0 93.17
2020-03-31 108.97 102.34 108.14 104.55 691800.0 104.55
2020-03-30 112.33 102.64 107.66 108.84 718400.0 108.84
2020-03-27 114.99 107.55 110.54 108.78 651500.0 108.78
2020-03-26 125.1 111.01 116.99 116.38 946200.0 116.38
2020-03-25 124.78 97.18 98.83 114.65 1274300.0 114.65
2020-03-24 108.37 89.4 90.93 96.93 1317200.0 96.93
2020-03-23 86.75 71.12 84.56 83.23 1064600.0 83.23
2020-03-20 106.82 84.22 103.26 84.87 1044000.0 84.87
2020-03-19 102.38 83.0 90.1 100.42 1068900.0 100.42
2020-03-18 111.38 89.48 108.87 91.77 1099300.0 91.77
2020-03-17 121.01 100.64 112.22 118.86 1144200.0 118.86
2020-03-16 120.24 107.1 110.03 109.66 1093800.0 109.66
2020-03-13 136.71 120.13 124.85 135.3 1343700.0 135.3
2020-03-12 128.31 110.01 123.45 115.86 1305800.0 115.86
2020-03-11 145.24 133.51 144.63 135.82 912700.0 135.82
2020-03-10 153.64 136.68 142.47 149.39 1402600.0 149.39
2020-03-09 148.22 131.21 146.06 135.25 1438000.0 135.25
2020-03-06 170.27 162.56 165.95 165.6 753600.0 165.6
2020-03-05 176.6 166.57 176.6 173.19 1024700.0 173.19
2020-03-04 187.92 175.77 186.6 182.74 1241300.0 182.74
2020-03-03 197.69 179.92 192.28 182.51 815600.0 182.51
2020-03-02 194.09 182.66 189.53 193.42 728200.0 193.42
2020-02-28 188.95 180.7 181.31 187.24 895500.0 187.24
2020-02-27 199.38 187.99 194.83 188.29 660700.0 188.29
2020-02-26 212.73 199.61 208.38 199.83 693800.0 199.83
2020-02-25 220.41 206.42 220.41 207.34 706700.0 207.34
2020-02-24 224.19 217.98 220.52 220.33 484600.0 220.33
2020-02-21 236.02 229.91 234.53 231.6 332900.0 231.6
2020-02-20 236.52 229.95 234.41 235.13 330800.0 235.13
2020-02-19 235.64 230.11 231.2 234.94 279600.0 234.94
2020-02-18 232.2 223.19 223.19 229.72 335700.0 229.72