Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
1.010
+0.027 (2.74%)
At close: Sep 25, 2025, 4:00 PM EDT
0.9200
-0.0900 (-8.91%)
After-hours: Sep 25, 2025, 4:37 PM EDT
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.95 | 1.08 | 0.91 | 1.00 | - | 1.72% | 1,283,401 |
| Sep 24, 2025 | 1.11 | 1.12 | 0.96 | 0.98 | 0.98 | -3.62% | 2,044,546 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.02 | 1.02 | 1.02 | -8.11% | 720,944 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.11 | 1.11 | 1.11 | -18.98% | 901,365 |
| Sep 19, 2025 | 1.37 | 1.50 | 1.37 | 1.37 | 1.37 | -0.72% | 1,613,163 |
| Sep 18, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 364,031 |
| Sep 17, 2025 | 1.33 | 1.48 | 1.33 | 1.40 | 1.40 | 2.19% | 637,937 |
| Sep 16, 2025 | 1.36 | 1.46 | 1.36 | 1.37 | 1.37 | - | 317,529 |
| Sep 15, 2025 | 1.43 | 1.50 | 1.32 | 1.37 | 1.37 | -8.67% | 622,071 |
| Sep 12, 2025 | 1.56 | 1.61 | 1.44 | 1.50 | 1.50 | -1.96% | 826,973 |
| Sep 11, 2025 | 1.44 | 1.63 | 1.41 | 1.53 | 1.53 | 8.51% | 914,729 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.38 | 1.41 | 1.41 | -15.57% | 1,120,977 |
| Sep 9, 2025 | 1.65 | 1.69 | 1.47 | 1.67 | 1.67 | 5.03% | 1,483,109 |
| Sep 8, 2025 | 1.36 | 1.60 | 1.36 | 1.59 | 1.59 | 20.45% | 1,593,342 |
| Sep 5, 2025 | 1.36 | 1.42 | 1.18 | 1.32 | 1.32 | -3.65% | 782,491 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.27 | 1.37 | 1.37 | -6.80% | 614,278 |
| Sep 3, 2025 | 1.43 | 1.55 | 1.34 | 1.47 | 1.47 | 5.00% | 1,759,147 |
| Sep 2, 2025 | 1.21 | 1.51 | 1.19 | 1.40 | 1.40 | 13.82% | 1,603,674 |
| Aug 29, 2025 | 1.29 | 1.38 | 1.11 | 1.23 | 1.23 | -8.21% | 910,028 |
| Aug 28, 2025 | 1.50 | 1.62 | 1.27 | 1.34 | 1.34 | -13.55% | 2,333,136 |
| Aug 27, 2025 | 1.71 | 1.89 | 1.50 | 1.55 | 1.55 | -10.40% | 1,778,863 |
| Aug 26, 2025 | 1.53 | 1.95 | 1.53 | 1.73 | 1.73 | 5.49% | 4,863,042 |
| Aug 25, 2025 | 0.92 | 1.79 | 0.87 | 1.64 | 1.64 | 73.54% | 24,787,459 |
| Aug 22, 2025 | 0.78 | 0.95 | 0.78 | 0.95 | 0.95 | 24.92% | 2,015,584 |
| Aug 21, 2025 | 0.84 | 0.99 | 0.75 | 0.76 | 0.76 | -7.86% | 2,895,535 |
| Aug 20, 2025 | 0.85 | 0.91 | 0.79 | 0.82 | 0.82 | -5.68% | 1,061,853 |
| Aug 19, 2025 | 0.73 | 0.89 | 0.73 | 0.87 | 0.87 | 16.05% | 4,461,864 |
| Aug 18, 2025 | 0.73 | 1.10 | 0.68 | 0.75 | 0.75 | 20.75% | 90,217,880 |
| Aug 15, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -7.02% | 162,751 |
| Aug 14, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -4.43% | 255,752 |
| Aug 13, 2025 | 0.72 | 0.75 | 0.67 | 0.70 | 0.70 | -1.13% | 250,147 |
| Aug 12, 2025 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | -4.20% | 266,523 |
| Aug 11, 2025 | 0.80 | 0.81 | 0.71 | 0.74 | 0.74 | -7.75% | 539,763 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 5.47% | 262,275 |
| Aug 7, 2025 | 0.81 | 0.82 | 0.71 | 0.76 | 0.76 | -6.37% | 484,361 |
| Aug 6, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -0.06% | 161,557 |
| Aug 5, 2025 | 0.84 | 0.88 | 0.79 | 0.81 | 0.81 | -1.34% | 318,509 |
| Aug 4, 2025 | 0.84 | 0.88 | 0.77 | 0.82 | 0.82 | -2.19% | 204,339 |
| Aug 1, 2025 | 0.87 | 0.87 | 0.77 | 0.84 | 0.84 | -3.21% | 298,546 |
| Jul 31, 2025 | 0.89 | 0.91 | 0.84 | 0.87 | 0.87 | -4.16% | 241,659 |
| Jul 30, 2025 | 0.91 | 0.94 | 0.86 | 0.91 | 0.91 | 3.03% | 198,619 |
| Jul 29, 2025 | 0.93 | 0.97 | 0.85 | 0.88 | 0.88 | -11.20% | 548,935 |
| Jul 28, 2025 | 0.99 | 1.05 | 0.95 | 0.99 | 0.99 | 5.31% | 1,839,047 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | -1.05% | 543,800 |
| Jul 24, 2025 | 1.07 | 1.07 | 0.91 | 0.95 | 0.95 | -10.38% | 783,922 |
| Jul 23, 2025 | 1.06 | 1.14 | 1.03 | 1.06 | 1.06 | 2.91% | 580,720 |
| Jul 22, 2025 | 1.14 | 1.16 | 1.00 | 1.03 | 1.03 | -12.71% | 1,174,796 |
| Jul 21, 2025 | 1.11 | 1.27 | 1.02 | 1.18 | 1.18 | 16.83% | 4,624,728 |
| 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 |