Stockscreener 앱 받기
145.88
3.73%
-5.66
시간 외 거래:
145.88
Wex Inc 주식 (WEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $150.3 | $142.2 | $8.10 | 602,463.0 | -3.73% |
| 2025-10-30 | $162.7 | $150.6 | $12.11 | 707,705.0 | -1.64% |
| 2025-10-29 | $159.8 | $153.7 | $6.12 | 588,410.0 | -3.00% |
| 2025-10-28 | $163.3 | $157.6 | $5.66 | 350,572.0 | -1.30% |
| 2025-10-27 | $163.5 | $160.7 | $2.83 | 312,732.0 | +0.65% |
| 2025-10-24 | $162.5 | $159.0 | $3.50 | 243,373.0 | -0.11% |
| 2025-10-23 | $160.5 | $156.4 | $4.10 | 290,921.0 | +2.74% |
| 2025-10-22 | $159.9 | $155.5 | $4.37 | 389,208.0 | +0.50% |
| 2025-10-21 | $156.4 | $152.7 | $3.67 | 213,680.0 | +1.37% |
| 2025-10-20 | $153.9 | $150.9 | $2.91 | 270,308.0 | +1.59% |
| 2025-10-17 | $150.9 | $146.7 | $4.19 | 410,564.0 | +1.94% |
| 2025-10-16 | $151.6 | $146.8 | $4.79 | 525,616.0 | -1.55% |
| 2025-10-15 | $153.4 | $149.0 | $4.40 | 246,904.0 | -1.50% |
| 2025-10-14 | $153.9 | $147.3 | $6.53 | 285,912.0 | +1.09% |
| 2025-10-13 | $153.8 | $150.2 | $3.53 | 187,079.0 | +0.23% |
| 2025-10-10 | $157.8 | $149.6 | $8.23 | 323,809.0 | -4.17% |
| 2025-10-09 | $160.8 | $155.7 | $5.12 | 264,119.0 | -1.45% |
| 2025-10-08 | $159.3 | $157.1 | $2.22 | 326,387.0 | +1.08% |
| 2025-10-07 | $160.8 | $157.4 | $3.41 | 182,140.0 | -0.64% |
| 2025-10-06 | $160.7 | $158.2 | $2.46 | 244,655.0 | -0.78% |
| 2025-10-03 | $161.9 | $159.0 | $2.95 | 260,062.0 | +0.45% |
| 2025-10-02 | $161.0 | $157.3 | $3.72 | 233,690.0 | -0.43% |
Wex Inc 주식 (WEX) 연도별 가격 이력
이 심층 분석에서는 Wex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wex Inc 주식 (WEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $163.5 | $142.2 | $21.32 | 8,406,077.0 | -7.40% |
| 2025-09 | $176.9 | $156.1 | $20.86 | 7,308,003.0 | -8.07% |
| 2025-08 | $177.0 | $163.0 | $13.97 | 7,310,545.0 | +0.98% |
| 2025-07 | $180.7 | $145.6 | $35.12 | 10,462,326.0 | +15.52% |
| 2025-06 | $151.3 | $128.9 | $22.41 | 11,498,952.0 | +10.50% |
| 2025-05 | $139.8 | $120.0 | $19.73 | 10,461,874.0 | +1.96% |
| 2025-04 | $164.0 | $110.5 | $53.59 | 20,232,127.0 | -16.97% |
| 2025-03 | $160.2 | $149.2 | $11.03 | 29,037,145.0 | -0.05% |
| 2025-02 | $187.4 | $146.0 | $41.41 | 13,464,501.0 | -14.57% |
| 2025-01 | $188.7 | $168.8 | $19.95 | 7,041,172.0 | +4.89% |
Wex Inc 주식 (WEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.8 | $166.1 | $23.74 | 7,004,452.0 | -9.53% |
| 2024-11 | $191.4 | $171.9 | $19.54 | 7,510,258.0 | +9.30% |
| 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% |
Wex Inc 주식 (WEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.73%
자본화:
|
볼륨(24시간):