Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
1.690
-0.050 (-2.87%)
At close: Jun 6, 2025, 4:00 PM
1.720
+0.030 (1.78%)
After-hours: Jun 6, 2025, 7:39 PM EDT
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.78 | 1.90 | 1.42 | 1.69 | 1.69 | -2.87% | 165,310 |
| Jun 5, 2025 | 2.02 | 2.10 | 1.71 | 1.74 | 1.74 | -11.22% | 150,182 |
| Jun 4, 2025 | 1.93 | 2.07 | 1.92 | 1.96 | 1.96 | 4.81% | 85,653 |
| Jun 3, 2025 | 1.92 | 2.01 | 1.85 | 1.87 | 1.87 | -0.53% | 91,742 |
| Jun 2, 2025 | 2.05 | 2.05 | 1.77 | 1.88 | 1.88 | -6.47% | 106,512 |
| May 30, 2025 | 2.34 | 2.37 | 2.00 | 2.01 | 2.01 | -13.73% | 119,789 |
| May 29, 2025 | 2.42 | 2.56 | 2.32 | 2.33 | 2.33 | 0.43% | 43,938 |
| May 28, 2025 | 2.55 | 2.55 | 2.29 | 2.32 | 2.32 | -7.20% | 43,400 |
| May 27, 2025 | 2.40 | 2.50 | 2.35 | 2.50 | 2.50 | 5.93% | 118,300 |
| May 23, 2025 | 2.47 | 2.50 | 2.25 | 2.36 | 2.36 | -4.84% | 76,150 |
| May 22, 2025 | 2.31 | 2.50 | 2.30 | 2.48 | 2.48 | 9.73% | 59,207 |
| May 21, 2025 | 2.62 | 2.66 | 2.19 | 2.26 | 2.26 | -15.04% | 193,538 |
| May 20, 2025 | 3.00 | 3.00 | 2.60 | 2.66 | 2.66 | -0.75% | 188,345 |
| May 19, 2025 | 2.30 | 2.75 | 2.29 | 2.68 | 2.68 | 13.56% | 164,636 |
| May 16, 2025 | 2.39 | 2.43 | 2.21 | 2.36 | 2.36 | 1.29% | 152,133 |
| May 15, 2025 | 1.87 | 2.60 | 1.87 | 2.33 | 2.33 | 30.17% | 1,081,804 |
| May 14, 2025 | 2.12 | 2.15 | 1.41 | 1.79 | 1.79 | -14.76% | 344,008 |
| May 13, 2025 | 2.57 | 2.67 | 2.08 | 2.10 | 2.10 | -17.97% | 316,945 |
| May 12, 2025 | 2.84 | 2.93 | 2.46 | 2.56 | 2.56 | -5.54% | 415,125 |
| May 9, 2025 | 2.82 | 2.85 | 2.30 | 2.71 | 2.71 | -9.67% | 691,282 |
| May 8, 2025 | 6.60 | 7.04 | 2.84 | 3.00 | 3.00 | -30.56% | 12,585,552 |
| May 7, 2025 | 4.37 | 4.62 | 4.12 | 4.32 | 4.32 | -4.85% | 24,345 |
| May 6, 2025 | 4.57 | 4.57 | 4.34 | 4.54 | 4.54 | -0.66% | 15,620 |
| May 5, 2025 | 4.43 | 4.64 | 4.31 | 4.57 | 4.57 | 2.47% | 22,326 |
| May 2, 2025 | 4.26 | 4.58 | 4.06 | 4.46 | 4.46 | 3.72% | 60,282 |
| May 1, 2025 | 4.25 | 4.48 | 4.06 | 4.30 | 4.30 | -0.92% | 62,705 |
| Apr 30, 2025 | 4.00 | 4.40 | 3.26 | 4.34 | 4.34 | 7.96% | 107,656 |
| Apr 29, 2025 | 3.85 | 4.02 | 3.65 | 4.02 | 4.02 | 2.03% | 68,481 |
| Apr 28, 2025 | 4.01 | 4.35 | 3.63 | 3.94 | 3.94 | -0.25% | 32,677 |
| Apr 25, 2025 | 4.01 | 4.23 | 3.84 | 3.95 | 3.95 | -7.49% | 49,294 |
| Apr 24, 2025 | 4.18 | 4.27 | 3.87 | 4.27 | 4.27 | 2.40% | 42,436 |
| Apr 23, 2025 | 3.55 | 4.20 | 3.52 | 4.17 | 4.17 | 19.31% | 143,934 |
| Apr 22, 2025 | 3.15 | 3.53 | 3.15 | 3.50 | 3.50 | 12.74% | 64,242 |
| Apr 21, 2025 | 3.28 | 3.45 | 3.07 | 3.10 | 3.10 | -5.78% | 51,500 |
| Apr 17, 2025 | 3.62 | 3.95 | 3.09 | 3.29 | 3.29 | -10.35% | 149,087 |
| Apr 16, 2025 | 3.81 | 4.20 | 3.56 | 3.67 | 3.67 | -6.85% | 144,065 |
| Apr 15, 2025 | 3.67 | 3.96 | 3.61 | 3.94 | 3.94 | 2.87% | 47,361 |
| Apr 14, 2025 | 3.01 | 4.14 | 2.99 | 3.83 | 3.83 | 32.53% | 448,343 |
| Apr 11, 2025 | 3.92 | 4.00 | 2.75 | 2.89 | 2.89 | -26.09% | 405,123 |
| Apr 10, 2025 | 4.63 | 4.70 | 3.68 | 3.91 | 3.91 | -9.07% | 348,901 |
| Apr 9, 2025 | 4.21 | 4.36 | 3.68 | 4.30 | 4.30 | 12.57% | 366,301 |
| Apr 8, 2025 | 4.19 | 4.53 | 3.68 | 3.82 | 3.82 | -3.05% | 115,032 |
| Apr 7, 2025 | 4.00 | 4.49 | 3.88 | 3.94 | 3.94 | -4.14% | 104,877 |
| Apr 4, 2025 | 4.39 | 4.55 | 4.11 | 4.11 | 4.11 | -8.87% | 54,775 |
| Apr 3, 2025 | 4.35 | 4.57 | 4.20 | 4.51 | 4.51 | -1.10% | 32,850 |
| Apr 2, 2025 | 4.61 | 4.80 | 4.10 | 4.56 | 4.56 | -0.22% | 83,917 |
| Apr 1, 2025 | 4.46 | 4.57 | 4.00 | 4.57 | 4.57 | 5.79% | 107,312 |
| Mar 31, 2025 | 3.72 | 4.48 | 3.55 | 4.32 | 4.32 | 13.09% | 153,471 |
| Mar 28, 2025 | 3.63 | 4.09 | 3.52 | 3.82 | 3.82 | -1.29% | 99,621 |
| Mar 27, 2025 | 4.00 | 4.31 | 3.77 | 3.87 | 3.87 | -2.03% | 120,307 |