ストックスクリーナーアプリを入手
178.01
0.60%
-1.07
アフターアワーズ：
177.11
-0.90
-0.51%
Wex Inc (WEX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $181.0 | $177.4 | $3.60 | 333,717.0 | -0.60% |
| 2024-11-15 | $181.9 | $176.4 | $5.51 | 433,627.0 | -1.01% |
| 2024-11-14 | $182.1 | $178.6 | $3.52 | 440,369.0 | +0.46% |
| 2024-11-13 | $182.6 | $179.9 | $2.68 | 250,688.0 | -0.71% |
| 2024-11-12 | $185.1 | $180.9 | $4.21 | 366,442.0 | -0.89% |
| 2024-11-11 | $185.8 | $182.0 | $3.81 | 435,545.0 | -0.58% |
| 2024-11-08 | $186.5 | $183.0 | $3.51 | 286,847.0 | +0.09% |
| 2024-11-07 | $187.8 | $183.5 | $4.29 | 338,345.0 | -1.95% |
| 2024-11-06 | $190.7 | $179.5 | $11.18 | 906,394.0 | +8.10% |
| 2024-11-05 | $174.8 | $171.9 | $2.91 | 360,739.0 | +0.85% |
| 2024-11-04 | $175.0 | $172.0 | $2.99 | 369,786.0 | -1.00% |
| 2024-11-01 | $175.1 | $172.2 | $2.83 | 423,803.0 | +0.69% |
| 2024-10-31 | $175.5 | $171.6 | $3.93 | 434,471.0 | -0.67% |
| 2024-10-30 | $176.6 | $172.3 | $4.32 | 493,253.0 | +0.35% |
| 2024-10-29 | $178.8 | $173.2 | $5.64 | 431,826.0 | -3.13% |
| 2024-10-28 | $180.9 | $177.8 | $3.05 | 450,144.0 | -0.05% |
| 2024-10-25 | $184.4 | $178.7 | $5.69 | 773,736.0 | -1.26% |
| 2024-10-24 | $189.6 | $179.5 | $10.16 | 2,471,630.0 | -14.98% |
| 2024-10-23 | $214.3 | $209.9 | $4.38 | 437,823.0 | +0.81% |
| 2024-10-22 | $213.5 | $211.0 | $2.42 | 496,483.0 | -0.75% |
| 2024-10-21 | $217.5 | $212.5 | $4.95 | 380,870.0 | -1.70% |
Wex Inc (WEX) 株の年ごとの株価履歴
この詳細な分析では、Wex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWEX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Wex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のWex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $190.7 | $171.9 | $18.82 | 5,280,019.0 | +3.13% |
| 2024-10 | $217.5 | $171.6 | $45.90 | 11,304,075.0 | -17.70% |
| 2024-09 | $211.1 | $185.8 | $25.32 | 7,690,683.0 | +9.79% |
| 2024-08 | $192.5 | $165.5 | $26.97 | 6,658,785.0 | +4.13% |
| 2024-07 | $192.2 | $169.3 | $22.87 | 9,031,974.0 | +3.56% |
| 2024-06 | $187.3 | $165.8 | $21.48 | 6,586,790.0 | -5.43% |
| 2024-05 | $214.2 | $181.8 | $32.41 | 7,573,131.0 | -11.33% |
| 2024-04 | $244.0 | $211.2 | $32.84 | 6,492,332.0 | -11.06% |
| 2024-03 | $239.2 | $219.3 | $19.90 | 4,801,541.0 | +8.10% |
| 2024-02 | $224.6 | $192.1 | $32.52 | 7,575,409.0 | +7.51% |
| 2024-01 | $210.9 | $191.4 | $19.50 | 6,371,066.0 | +5.06% |
2023年のWex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $197.8 | $176.1 | $21.67 | 5,320,353.0 | +10.18% |
| 2023-11 | $180.4 | $165.9 | $14.56 | 6,792,145.0 | +6.07% |
| 2023-10 | $196.6 | $161.9 | $34.61 | 7,815,099.0 | -11.49% |
| 2023-09 | $203.9 | $186.5 | $17.36 | 5,326,384.0 | -4.12% |
| 2023-08 | $198.2 | $179.9 | $18.21 | 4,674,231.0 | +3.61% |
| 2023-07 | $198.8 | $178.6 | $20.13 | 5,456,377.0 | +4.00% |
| 2023-06 | $183.5 | $166.4 | $17.13 | 6,929,894.0 | +9.78% |
| 2023-05 | $181.0 | $162.0 | $19.00 | 6,583,995.0 | -6.48% |
| 2023-04 | $191.9 | $172.5 | $19.45 | 5,789,029.0 | -3.56% |
| 2023-03 | $198.2 | $163.3 | $34.94 | 7,526,041.0 | -4.63% |
| 2023-02 | $204.1 | $182.0 | $22.03 | 7,477,015.0 | +4.24% |
| 2023-01 | $185.1 | $160.6 | $24.53 | 5,806,458.0 | +13.03% |
2022年のWex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $172.7 | $157.0 | $15.69 | 7,510,697.0 | -3.25% |
| 2022-11 | $170.7 | $148.8 | $21.89 | 7,201,179.0 | +3.05% |
| 2022-10 | $166.4 | $128.4 | $38.00 | 9,265,986.0 | +29.31% |
| 2022-09 | $161.8 | $125.0 | $36.80 | 7,476,646.0 | -17.71% |
| 2022-08 | $171.4 | $153.3 | $18.10 | 5,753,740.0 | -7.20% |
| 2022-07 | $173.6 | $150.0 | $23.55 | 5,569,042.0 | +6.85% |
| 2022-06 | $179.0 | $147.9 | $31.06 | 6,759,067.0 | -8.64% |
| 2022-05 | $172.0 | $147.3 | $24.69 | 6,908,684.0 | +2.43% |
| 2022-04 | $179.1 | $159.2 | $19.88 | 6,584,505.0 | -6.84% |
| 2022-03 | $183.4 | $155.5 | $27.84 | 9,030,553.0 | +5.90% |
| 2022-02 | $178.6 | $155.0 | $23.58 | 10,400,810.0 | +4.68% |
| 2022-01 | $161.1 | $139.1 | $21.99 | 8,634,555.0 | +14.67% |
0.68%
2.46%
大文字化:
|
ボリューム (24 時間):