Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
1.350
-0.020 (-1.46%)
Sep 5, 2025, 11:18 AM - Market open
Wellgistics Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.35 | 1.42 | 1.31 | 1.39 | - | 1.46% | 17,389 |
| 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 |
| 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 |