Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
0.6390
-0.0506 (-7.34%)
At close: Nov 7, 2025, 4:00 PM EST
0.6442
+0.0052 (0.81%)
After-hours: Nov 7, 2025, 7:45 PM EST
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | -7.34% | 1,039,173 |
| Nov 6, 2025 | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | 5.03% | 1,294,726 |
| Nov 5, 2025 | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | 2.92% | 946,921 |
| Nov 4, 2025 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -4.52% | 2,035,453 |
| Nov 3, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | -4.43% | 1,569,596 |
| Oct 31, 2025 | 0.70 | 0.77 | 0.67 | 0.70 | 0.70 | -11.09% | 4,440,725 |
| Oct 30, 2025 | 0.57 | 0.82 | 0.55 | 0.79 | 0.79 | 26.01% | 15,211,167 |
| Oct 29, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -3.94% | 4,063,868 |
| Oct 28, 2025 | 0.74 | 0.79 | 0.62 | 0.65 | 0.65 | -20.78% | 12,521,581 |
| Oct 27, 2025 | 0.92 | 0.93 | 0.79 | 0.82 | 0.82 | -28.69% | 27,923,986 |
| Oct 24, 2025 | 0.89 | 1.46 | 0.87 | 1.15 | 1.15 | 185.43% | 712,657,737 |
| Oct 23, 2025 | 0.38 | 0.42 | 0.34 | 0.40 | 0.40 | 9.04% | 44,385,169 |
| Oct 22, 2025 | 0.43 | 0.44 | 0.36 | 0.37 | 0.37 | 2.98% | 4,013,644 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.35 | 0.36 | 0.36 | -16.46% | 1,704,905 |
| Oct 20, 2025 | 0.50 | 0.53 | 0.41 | 0.43 | 0.43 | -10.52% | 1,107,944 |
| Oct 17, 2025 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -6.14% | 664,064 |
| Oct 16, 2025 | 0.60 | 0.62 | 0.50 | 0.51 | 0.51 | -11.95% | 929,596 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -6.97% | 1,012,499 |
| Oct 14, 2025 | 0.63 | 0.67 | 0.60 | 0.62 | 0.62 | 4.22% | 867,743 |
| Oct 13, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -9.06% | 1,114,124 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -6.91% | 685,343 |
| Oct 9, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | -0.06% | 457,025 |
| Oct 8, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | -0.91% | 562,677 |
| Oct 7, 2025 | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | -0.25% | 579,887 |
| Oct 6, 2025 | 0.70 | 0.76 | 0.68 | 0.72 | 0.72 | 5.59% | 1,030,448 |
| Oct 3, 2025 | 0.80 | 0.83 | 0.64 | 0.68 | 0.68 | -15.33% | 3,014,595 |
| Oct 2, 2025 | 0.82 | 0.87 | 0.78 | 0.80 | 0.80 | -5.10% | 966,288 |
| Oct 1, 2025 | 0.88 | 0.94 | 0.83 | 0.84 | 0.84 | -4.82% | 1,356,000 |
| Sep 30, 2025 | 0.94 | 0.96 | 0.87 | 0.89 | 0.89 | -5.63% | 930,083 |
| Sep 29, 2025 | 1.00 | 1.03 | 0.88 | 0.94 | 0.94 | -3.09% | 950,295 |
| Sep 26, 2025 | 0.75 | 0.99 | 0.74 | 0.97 | 0.97 | -3.96% | 3,624,929 |
| Sep 25, 2025 | 0.95 | 1.08 | 0.91 | 1.01 | 1.01 | 2.74% | 1,492,062 |
| 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 |