Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
1.010
+0.090 (9.78%)
At close: Jul 18, 2025, 4:00 PM
0.9880
-0.0220 (-2.18%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.00 | 1.74 | 0.94 | 1.01 | 1.01 | 9.78% | 32,865,294 |
| Jul 17, 2025 | 0.87 | 0.98 | 0.85 | 0.92 | 0.92 | 8.29% | 317,425 |
| Jul 16, 2025 | 0.80 | 0.85 | 0.78 | 0.85 | 0.85 | 5.02% | 96,660 |
| Jul 15, 2025 | 0.86 | 0.89 | 0.75 | 0.81 | 0.81 | -6.06% | 224,865 |
| Jul 14, 2025 | 0.91 | 0.98 | 0.85 | 0.86 | 0.86 | -5.57% | 220,320 |
| Jul 11, 2025 | 1.01 | 1.03 | 0.86 | 0.91 | 0.91 | -8.80% | 321,052 |
| Jul 10, 2025 | 0.89 | 1.01 | 0.85 | 1.00 | 1.00 | 16.13% | 414,796 |
| Jul 9, 2025 | 0.91 | 0.92 | 0.84 | 0.86 | 0.86 | -2.61% | 151,100 |
| Jul 8, 2025 | 0.94 | 0.95 | 0.82 | 0.88 | 0.88 | -5.94% | 234,966 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 3.30% | 124,676 |
| Jul 3, 2025 | 0.92 | 0.97 | 0.88 | 0.91 | 0.91 | -0.33% | 85,399 |
| Jul 2, 2025 | 0.93 | 1.00 | 0.90 | 0.91 | 0.91 | 1.48% | 259,031 |
| Jul 1, 2025 | 0.94 | 0.96 | 0.87 | 0.90 | 0.90 | -7.11% | 284,097 |
| Jun 30, 2025 | 1.05 | 1.08 | 0.96 | 0.97 | 0.97 | -4.10% | 288,540 |
| Jun 27, 2025 | 1.20 | 1.26 | 1.01 | 1.01 | 1.01 | -9.01% | 1,396,766 |
| Jun 26, 2025 | 0.93 | 1.19 | 0.93 | 1.11 | 1.11 | 20.65% | 290,912 |
| Jun 25, 2025 | 1.00 | 1.03 | 0.90 | 0.92 | 0.92 | -8.91% | 172,583 |
| Jun 24, 2025 | 1.07 | 1.10 | 0.97 | 1.01 | 1.01 | -5.61% | 163,499 |
| Jun 23, 2025 | 1.20 | 1.24 | 1.03 | 1.07 | 1.07 | -11.57% | 132,591 |
| Jun 20, 2025 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -0.82% | 70,257 |
| Jun 18, 2025 | 1.33 | 1.38 | 1.17 | 1.22 | 1.22 | -6.87% | 151,866 |
| Jun 17, 2025 | 1.40 | 1.41 | 1.28 | 1.31 | 1.31 | -5.07% | 42,929 |
| Jun 16, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 3.76% | 63,862 |
| Jun 13, 2025 | 1.48 | 1.48 | 1.30 | 1.33 | 1.33 | -5.67% | 136,243 |
| Jun 12, 2025 | 1.42 | 1.50 | 1.35 | 1.41 | 1.41 | -0.70% | 89,818 |
| Jun 11, 2025 | 1.40 | 1.56 | 1.40 | 1.42 | 1.42 | - | 244,346 |
| Jun 10, 2025 | 1.73 | 1.74 | 1.42 | 1.42 | 1.42 | -19.32% | 274,978 |
| Jun 9, 2025 | 1.70 | 1.82 | 1.70 | 1.76 | 1.76 | 4.14% | 65,997 |
| 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 |