XNYS
Datos históricos de WEX Inc.
WEX Inc. · WEX
$172.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:03 UTC
- Variación en el periodo
- +14.76%
- Máximo
- US$203.99
- 24 de agosto de 2026
- Mínimo
- US$125.29
- 18 de junio de 2026
- Volumen medio diario
- 0.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 175.31 | 175.31 | 170.55 | 172.43 | −1.14% | 434,180.098 |
| 8 oct 2026 | 170.54 | 174.49 | 168.88 | 174.41 | +2.62% | 499,732.001 |
| 7 oct 2026 | 171.35 | 172.85 | 169.03 | 169.96 | −0.89% | 521,763.091 |
| 6 oct 2026 | 172.62 | 172.95 | 169.68 | 171.48 | −0.58% | 437,584.965 |
| 5 oct 2026 | 169.67 | 176.03 | 169.67 | 172.48 | +2.00% | 588,829.192 |
| 2 oct 2026 | 168.48 | 171.84 | 167.32 | 169.10 | +0.26% | 532,350.7 |
| 1 oct 2026 | 170.36 | 172.85 | 167.85 | 168.66 | −0.02% | 731,142.57 |
| 30 sep 2026 | 171.14 | 172.31 | 166.60 | 168.70 | −1.61% | 754,734.934 |
| 29 sep 2026 | 175.70 | 177.90 | 171.01 | 171.46 | −3.16% | 658,613.91 |
| 28 sep 2026 | 177.57 | 181.21 | 176.79 | 177.06 | −0.68% | 568,371.039 |
| 25 sep 2026 | 185.10 | 188.71 | 177.94 | 178.28 | −3.86% | 699,063.452 |
| 24 sep 2026 | 185.77 | 186.79 | 182.47 | 185.43 | +0.48% | 413,481.426 |
| 23 sep 2026 | 181.41 | 187.12 | 180.51 | 184.54 | +1.83% | 484,089.073 |
| 22 sep 2026 | 189.07 | 190.17 | 179.68 | 181.23 | −3.25% | 635,967.853 |
| 21 sep 2026 | 193.35 | 194.83 | 186.97 | 187.31 | −3.23% | 499,509.164 |
| 18 sep 2026 | 195.23 | 195.23 | 192.12 | 193.57 | −0.82% | 1.06 M |
| 17 sep 2026 | 196.23 | 196.90 | 192.89 | 195.18 | −1.01% | 498,154.155 |
| 16 sep 2026 | 198.75 | 200.22 | 194.49 | 197.17 | −1.45% | 569,035.525 |
| 15 sep 2026 | 198.87 | 203.97 | 198.52 | 200.08 | −0.33% | 543,129.581 |
| 14 sep 2026 | 194.73 | 200.80 | 193.97 | 200.75 | +4.82% | 688,441.705 |
| 11 sep 2026 | 190.43 | 192.39 | 190.22 | 191.52 | +0.78% | 378,024.25 |
| 10 sep 2026 | 186.49 | 191.05 | 186.49 | 190.03 | +2.23% | 488,286.395 |
| 9 sep 2026 | 186.68 | 187.58 | 185.39 | 185.89 | −0.77% | 365,820.662 |
| 8 sep 2026 | 191.56 | 191.83 | 185.17 | 187.34 | −3.39% | 407,985.626 |
| 4 sep 2026 | 192.09 | 196.09 | 190.92 | 193.91 | −0.56% | 369,085.061 |
| 3 sep 2026 | 194.53 | 196.79 | 190.26 | 195.00 | +1.12% | 376,627.651 |
| 2 sep 2026 | 188.04 | 193.47 | 186.48 | 192.84 | +2.19% | 433,707.812 |
| 1 sep 2026 | 191.11 | 191.33 | 186.11 | 188.70 | −0.99% | 474,520.969 |
| 31 ago 2026 | 196.47 | 197.09 | 190.17 | 190.58 | −3.42% | 919,943.178 |
| 28 ago 2026 | 198.23 | 201.47 | 195.47 | 197.32 | −0.56% | 980,292.471 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.