ストックスクリーナーアプリを入手
209.73
0.30%
0.63
アフターアワーズ：
210.77
1.04
+0.50%
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $211.1 | $208.7 | $2.43 | 473,738.0 | +0.30% |
| 2024-09-27 | $209.7 | $205.5 | $4.23 | 267,544.0 | +1.78% |
| 2024-09-26 | $206.7 | $200.3 | $6.38 | 506,743.0 | +0.40% |
| 2024-09-25 | $209.4 | $203.7 | $5.62 | 437,054.0 | -2.45% |
| 2024-09-24 | $210.1 | $207.2 | $2.91 | 409,065.0 | +0.84% |
| 2024-09-23 | $209.4 | $206.8 | $2.55 | 334,860.0 | +0.44% |
| 2024-09-20 | $208.7 | $204.6 | $4.09 | 752,704.0 | +0.53% |
| 2024-09-19 | $207.2 | $203.3 | $3.86 | 318,374.0 | +1.76% |
| 2024-09-18 | $205.4 | $201.7 | $3.75 | 274,474.0 | -0.17% |
| 2024-09-17 | $203.8 | $200.1 | $3.68 | 402,194.0 | +1.69% |
| 2024-09-16 | $200.6 | $198.8 | $1.80 | 387,514.0 | +0.36% |
| 2024-09-13 | $201.0 | $194.6 | $6.47 | 367,358.0 | +2.57% |
| 2024-09-12 | $194.1 | $190.3 | $3.82 | 302,551.0 | +0.90% |
| 2024-09-11 | $193.6 | $189.0 | $4.64 | 282,284.0 | -0.59% |
| 2024-09-10 | $193.5 | $188.1 | $5.33 | 323,198.0 | +0.32% |
| 2024-09-09 | $193.8 | $189.7 | $4.17 | 438,578.0 | +3.32% |
| 2024-09-06 | $189.0 | $185.8 | $3.21 | 423,569.0 | -0.74% |
| 2024-09-05 | $189.8 | $186.0 | $3.87 | 323,827.0 | -0.31% |
| 2024-09-04 | $190.1 | $187.7 | $2.39 | 342,478.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $211.1 | $185.8 | $25.32 | 8,164,421.0 | +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% |
1.26%
0.86%
大文字化:
|
ボリューム (24 時間):