GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
105.69
+8.80 (9.08%)
At close: Apr 23, 2025, 4:00 PM
106.00
+0.31 (0.29%)
After-hours: Apr 23, 2025, 6:09 PM EDT
GeneDx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 102.53 | 107.39 | 101.06 | 105.69 | 105.69 | 9.08% | 1,239,735 |
| Apr 22, 2025 | 92.69 | 99.61 | 92.69 | 96.89 | 96.89 | 6.43% | 921,917 |
| Apr 21, 2025 | 93.70 | 94.05 | 87.88 | 91.04 | 91.04 | -4.64% | 791,940 |
| Apr 17, 2025 | 97.32 | 97.78 | 92.92 | 95.47 | 95.47 | -2.86% | 622,396 |
| Apr 16, 2025 | 98.48 | 101.37 | 96.88 | 98.28 | 98.28 | -3.85% | 760,734 |
| Apr 15, 2025 | 100.23 | 102.41 | 97.19 | 102.22 | 102.22 | 1.17% | 592,353 |
| Apr 14, 2025 | 99.94 | 102.77 | 97.75 | 101.04 | 101.04 | 4.56% | 807,932 |
| Apr 11, 2025 | 91.32 | 98.72 | 89.16 | 96.63 | 96.63 | 4.33% | 856,520 |
| Apr 10, 2025 | 94.15 | 96.38 | 88.57 | 92.62 | 92.62 | -4.80% | 795,010 |
| Apr 9, 2025 | 84.98 | 97.64 | 80.58 | 97.29 | 97.29 | 13.18% | 1,243,864 |
| Apr 8, 2025 | 89.32 | 94.00 | 81.88 | 85.96 | 85.96 | 1.40% | 1,207,775 |
| Apr 7, 2025 | 75.62 | 89.00 | 74.32 | 84.77 | 84.77 | 5.94% | 1,023,983 |
| Apr 4, 2025 | 74.53 | 81.47 | 72.18 | 80.02 | 80.02 | -0.11% | 1,069,624 |
| Apr 3, 2025 | 79.62 | 82.59 | 78.00 | 80.11 | 80.11 | -5.61% | 778,873 |
| Apr 2, 2025 | 82.00 | 89.60 | 81.63 | 84.87 | 84.87 | 0.33% | 620,172 |
| Apr 1, 2025 | 88.00 | 91.00 | 83.86 | 84.59 | 84.59 | -4.49% | 861,428 |
| Mar 31, 2025 | 88.90 | 92.52 | 86.00 | 88.57 | 88.57 | -3.94% | 768,087 |
| Mar 28, 2025 | 93.33 | 94.23 | 89.52 | 92.20 | 92.20 | -2.27% | 515,450 |
| Mar 27, 2025 | 97.33 | 97.99 | 91.88 | 94.34 | 94.34 | -2.18% | 567,425 |
| Mar 26, 2025 | 100.17 | 101.25 | 93.23 | 96.44 | 96.44 | -4.13% | 885,063 |
| Mar 25, 2025 | 103.19 | 105.00 | 99.58 | 100.59 | 100.59 | -2.52% | 506,031 |
| Mar 24, 2025 | 107.61 | 107.98 | 102.72 | 103.19 | 103.19 | -1.15% | 660,344 |
| Mar 21, 2025 | 94.66 | 104.56 | 93.40 | 104.39 | 104.39 | 7.94% | 705,415 |
| Mar 20, 2025 | 95.79 | 100.68 | 94.63 | 96.71 | 96.71 | -0.75% | 420,267 |
| Mar 19, 2025 | 90.83 | 97.80 | 90.83 | 97.44 | 97.44 | 7.32% | 597,824 |
| Mar 18, 2025 | 93.57 | 93.57 | 88.28 | 90.79 | 90.79 | -3.89% | 371,548 |
| Mar 17, 2025 | 99.00 | 99.50 | 94.09 | 94.46 | 94.46 | -4.07% | 668,885 |
| Mar 14, 2025 | 91.19 | 101.35 | 90.20 | 98.47 | 98.47 | 10.24% | 915,498 |
| Mar 13, 2025 | 91.81 | 92.73 | 86.22 | 89.32 | 89.32 | -3.00% | 630,704 |
| Mar 12, 2025 | 92.01 | 94.99 | 87.25 | 92.08 | 92.08 | 5.63% | 521,719 |
| Mar 11, 2025 | 90.14 | 94.09 | 86.35 | 87.17 | 87.17 | -2.78% | 1,014,757 |
| Mar 10, 2025 | 94.36 | 95.82 | 88.74 | 89.66 | 89.66 | -8.52% | 1,029,802 |
| Mar 7, 2025 | 97.00 | 98.83 | 89.77 | 98.01 | 98.01 | 0.76% | 709,405 |
| Mar 6, 2025 | 101.19 | 103.70 | 94.51 | 97.27 | 97.27 | -7.63% | 731,918 |
| Mar 5, 2025 | 100.18 | 105.67 | 96.13 | 105.31 | 105.31 | 6.37% | 542,936 |
| Mar 4, 2025 | 91.20 | 101.17 | 88.06 | 99.00 | 99.00 | 4.93% | 1,073,815 |
| Mar 3, 2025 | 103.94 | 106.73 | 94.00 | 94.35 | 94.35 | -8.26% | 1,278,495 |
| Feb 28, 2025 | 99.74 | 103.52 | 97.12 | 102.85 | 102.85 | 1.83% | 604,528 |
| Feb 27, 2025 | 100.53 | 105.40 | 93.35 | 101.00 | 101.00 | 1.89% | 1,102,521 |
| Feb 26, 2025 | 97.18 | 103.07 | 96.13 | 99.13 | 99.13 | 3.42% | 921,160 |
| Feb 25, 2025 | 94.71 | 97.00 | 87.81 | 95.85 | 95.85 | 0.89% | 1,388,259 |
| Feb 24, 2025 | 96.75 | 97.48 | 91.00 | 95.00 | 95.00 | -0.87% | 1,087,967 |
| Feb 21, 2025 | 102.68 | 103.56 | 90.26 | 95.83 | 95.83 | -5.66% | 1,151,196 |
| Feb 20, 2025 | 108.77 | 108.77 | 98.51 | 101.58 | 101.58 | -8.74% | 1,674,346 |
| Feb 19, 2025 | 112.94 | 115.60 | 104.10 | 111.31 | 111.31 | -1.29% | 1,758,754 |
| Feb 18, 2025 | 94.97 | 113.92 | 92.63 | 112.76 | 112.76 | 47.69% | 5,018,824 |
| Feb 14, 2025 | 77.39 | 78.49 | 74.45 | 76.35 | 76.35 | -2.12% | 1,267,941 |
| Feb 13, 2025 | 70.71 | 78.77 | 70.64 | 78.00 | 78.00 | 9.91% | 1,632,107 |
| Feb 12, 2025 | 65.75 | 71.92 | 65.10 | 70.97 | 70.97 | 4.68% | 975,103 |
| Feb 11, 2025 | 66.25 | 69.75 | 65.51 | 67.80 | 67.80 | -0.51% | 1,416,506 |