Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
4.570
+0.110 (2.47%)
May 5, 2025, 4:00 PM EDT - Market closed
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.07 | 4.50 | 3.88 | 3.95 | 3.95 | -5.73% | 106,320 |
| Mar 25, 2025 | 3.73 | 4.35 | 3.73 | 4.19 | 4.19 | 6.08% | 128,228 |
| Mar 24, 2025 | 5.34 | 5.34 | 3.91 | 3.95 | 3.95 | -20.36% | 414,810 |
| Mar 21, 2025 | 5.16 | 5.69 | 4.15 | 4.96 | 4.96 | 4.75% | 965,843 |
| Mar 20, 2025 | 4.17 | 4.75 | 3.64 | 4.74 | 4.74 | 18.97% | 857,167 |
| Mar 19, 2025 | 3.95 | 4.17 | 3.45 | 3.98 | 3.98 | -0.50% | 61,797 |
| Mar 18, 2025 | 3.50 | 4.21 | 3.19 | 4.00 | 4.00 | 14.61% | 53,029 |
| Mar 17, 2025 | 2.81 | 3.63 | 2.80 | 3.49 | 3.49 | 20.34% | 85,420 |
| Mar 14, 2025 | 2.75 | 2.96 | 2.74 | 2.90 | 2.90 | 8.61% | 89,120 |
| Mar 13, 2025 | 2.74 | 3.00 | 2.50 | 2.67 | 2.67 | -7.61% | 152,471 |
| Mar 12, 2025 | 2.40 | 2.98 | 2.40 | 2.89 | 2.89 | 13.78% | 132,887 |
| Mar 11, 2025 | 2.70 | 2.78 | 2.40 | 2.54 | 2.54 | -4.51% | 52,868 |
| Mar 10, 2025 | 2.80 | 2.94 | 2.66 | 2.66 | 2.66 | -7.32% | 11,151 |
| Mar 7, 2025 | 2.71 | 2.99 | 2.63 | 2.87 | 2.87 | -1.03% | 52,253 |
| Mar 6, 2025 | 2.80 | 2.98 | 2.70 | 2.90 | 2.90 | - | 21,566 |
| Mar 5, 2025 | 2.57 | 2.97 | 2.57 | 2.90 | 2.90 | 4.32% | 58,697 |
| Mar 4, 2025 | 2.73 | 2.88 | 2.51 | 2.78 | 2.78 | 2.96% | 104,207 |
| Mar 3, 2025 | 2.80 | 3.05 | 2.58 | 2.70 | 2.70 | - | 116,936 |
| Feb 28, 2025 | 2.86 | 3.01 | 2.70 | 2.70 | 2.70 | -9.09% | 43,054 |
| Feb 27, 2025 | 2.70 | 3.07 | 2.51 | 2.97 | 2.97 | 7.61% | 146,801 |
| Feb 26, 2025 | 2.82 | 2.95 | 2.35 | 2.76 | 2.76 | 1.10% | 107,494 |
| Feb 25, 2025 | 3.06 | 3.30 | 2.32 | 2.73 | 2.73 | -9.90% | 153,999 |
| Feb 24, 2025 | 3.50 | 3.85 | 3.03 | 3.03 | 3.03 | -20.47% | 121,011 |