La bourse est fermée

WEX Inc. (WEX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,47-3,38 (-1,96 %)
À la clôture : 04:00PM EDT
169,50 +0,03 (+0,02 %)
Échanges après Bourse : 05:30PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024171,03171,94168,39169,47169,47286 200
13 juin 2024176,60178,77171,64172,85172,85243 100
12 juin 2024180,80180,80176,54177,33177,33253 100
11 juin 2024180,65180,67176,98178,15178,15252 900
10 juin 2024179,79181,67178,73181,20181,20211 400
07 juin 2024181,22182,41179,80181,17181,17172 800
06 juin 2024181,21183,14180,80181,96181,96192 200
05 juin 2024182,11183,23178,04182,16182,16355 400
04 juin 2024183,19184,31182,34182,89182,89262 200
03 juin 2024187,31187,31184,12184,84184,84307 700
31 mai 2024184,79187,48183,79187,32187,32343 800
30 mai 2024182,00184,93181,80184,07184,07291 100
29 mai 2024182,81185,17181,87182,26182,26322 600
28 mai 2024187,63189,75183,60184,72184,72303 400
24 mai 2024188,58189,25186,97187,76187,76334 700
23 mai 2024195,00195,00188,03188,57188,57269 400
22 mai 2024192,02194,92190,86194,88194,88497 500
21 mai 2024194,00194,34191,73192,52192,52307 900
20 mai 2024197,97198,37193,11194,09194,09545 900
17 mai 2024203,78204,73197,62198,21198,21368 900
16 mai 2024203,48205,74202,03203,51203,51292 700
15 mai 2024203,90205,42202,30203,65203,65342 000
14 mai 2024206,35207,50202,47203,17203,17486 400
13 mai 2024207,75210,55205,38206,17206,17495 200
10 mai 2024209,43211,06205,85206,67206,67335 800
09 mai 2024209,90211,42207,42208,37208,37289 400
08 mai 2024211,11212,30209,54210,00210,00206 300
07 mai 2024209,47212,37209,14211,66211,66433 800
06 mai 2024212,87214,21209,04209,39209,39444 100
03 mai 2024213,59214,12210,84211,30211,30203 800
02 mai 2024211,63212,27208,94210,77210,77241 200
01 mai 2024211,34212,79208,97209,41209,41316 300
30 avr. 2024216,88217,42211,20211,26211,26395 900
29 avr. 2024215,51220,32215,51218,70218,70364 400
26 avr. 2024215,77218,73215,41216,58216,58427 500
25 avr. 2024221,64221,64212,00215,03215,03762 200
24 avr. 2024233,94235,20231,94233,31233,31411 200
23 avr. 2024230,87235,05229,14234,02234,02219 200
22 avr. 2024231,34233,28229,48230,64230,64315 700
19 avr. 2024230,54231,93228,48230,48230,48219 000
18 avr. 2024230,21232,44229,23229,90229,90222 400
17 avr. 2024235,65235,65229,41229,87229,87256 400
16 avr. 2024233,16235,83232,41233,52233,52180 700
15 avr. 2024239,08239,30232,55232,94232,94173 600
12 avr. 2024239,66241,77234,66235,88235,88258 500
11 avr. 2024240,64241,05237,80240,10240,10291 900
10 avr. 2024235,42241,01235,42240,58240,58261 400
09 avr. 2024240,45241,70237,72239,87239,87191 500
08 avr. 2024241,17241,84239,80240,22240,22359 400
05 avr. 2024238,55242,44238,34239,58239,58323 600
04 avr. 2024244,04244,04235,02237,83237,83250 700
03 avr. 2024238,72243,19238,06242,22242,22303 000
02 avr. 2024235,53238,54234,89238,46238,46229 900
01 avr. 2024236,01238,12234,13237,31237,31215 900
28 mars 2024234,60238,79234,30237,53237,53214 700
27 mars 2024238,12238,12231,89233,88233,88242 500
26 mars 2024235,39237,52233,98236,41236,41260 600
25 mars 2024233,46235,43232,93234,35234,35105 800
22 mars 2024236,17236,50233,68233,86233,86131 800
21 mars 2024236,87239,18236,10236,78236,78150 700
20 mars 2024235,00236,16232,90235,99235,99149 700
19 mars 2024233,24235,24232,69234,74234,74186 300
18 mars 2024232,23234,44230,50233,28233,28180 100
15 mars 2024231,33235,57231,33232,20232,20407 500
14 mars 2024233,88235,25232,30233,95233,95182 700
13 mars 2024232,79235,58232,56233,39233,39189 300
12 mars 2024231,57234,07230,43232,57232,57254 200
11 mars 2024228,02230,74226,59230,47230,47283 000
08 mars 2024229,60232,76228,59228,84228,84270 200
07 mars 2024227,29229,78226,14229,09229,09354 400
06 mars 2024225,99228,79224,87225,65225,65336 600
05 mars 2024220,51225,28220,51223,94223,94388 700
04 mars 2024221,29224,50221,29221,98221,98260 500
01 mars 2024220,38222,38219,28220,12220,12277 300
29 févr. 2024219,59220,98218,51219,73219,73346 500
28 févr. 2024219,41220,87218,16218,33218,33252 200
27 févr. 2024221,43221,85219,25220,43220,43190 600
26 févr. 2024221,02224,17221,02221,43221,43195 800
23 févr. 2024221,08223,14219,63222,12222,12183 400
22 févr. 2024222,44223,12219,61220,31220,31228 100
21 févr. 2024219,70221,52218,95221,04221,04300 800
20 févr. 2024218,49220,75217,38220,40220,40283 300
16 févr. 2024224,61224,61220,93221,28221,28313 600
15 févr. 2024218,90224,25217,44224,14224,14429 500
14 févr. 2024212,95216,05211,99215,77215,77302 300
13 févr. 2024206,58212,64204,83210,94210,94390 800
12 févr. 2024211,73211,74208,38210,35210,35399 800
09 févr. 2024207,07213,14207,07212,14212,14505 200
08 févr. 2024202,38213,61201,37207,03207,031 041 800
07 févr. 2024200,00204,08197,38202,38202,38531 700
06 févr. 2024198,28200,16192,09199,47199,47660 700
05 févr. 2024205,16205,16198,75198,79198,79578 500
02 févr. 2024204,35209,75204,35207,25207,25215 900
01 févr. 2024205,25206,67203,03206,30206,30277 200
31 janv. 2024209,69210,95204,22204,39204,39210 300
30 janv. 2024208,34210,77208,26209,59209,59367 500
29 janv. 2024206,30209,83206,30209,69209,69276 200
26 janv. 2024206,73208,31205,90207,18207,18227 900
25 janv. 2024205,00206,54204,29206,38206,38202 800
24 janv. 2024204,00204,47201,00203,67203,67329 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...