Stockscreener 앱 받기
178.01
0.60%
-1.07
시간 외 거래:
178.01
Wex Inc 주식 (WEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Wex Inc 주식 (WEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):