GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
80.90
+2.56 (3.26%)
At close: Jul 22, 2025, 4:00 PM
79.34
-1.56 (-1.93%)
After-hours: Jul 22, 2025, 4:10 PM EDT
GeneDx Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 78.00 | 80.84 | 76.47 | 80.84 | - | 3.18% | 617,778 |
Jul 21, 2025 | 78.14 | 79.43 | 76.59 | 78.35 | 78.35 | 0.61% | 698,992 |
Jul 18, 2025 | 81.02 | 81.80 | 77.00 | 77.87 | 77.87 | -3.17% | 669,154 |
Jul 17, 2025 | 81.57 | 81.83 | 78.62 | 80.42 | 80.42 | -0.06% | 637,890 |
Jul 16, 2025 | 82.73 | 82.96 | 79.15 | 80.47 | 80.47 | -1.49% | 496,239 |
Jul 15, 2025 | 82.35 | 83.15 | 79.83 | 81.69 | 81.69 | -0.85% | 649,844 |
Jul 14, 2025 | 82.31 | 84.53 | 82.12 | 82.39 | 82.39 | -0.21% | 562,107 |
Jul 11, 2025 | 86.60 | 87.02 | 82.40 | 82.56 | 82.56 | -5.01% | 888,452 |
Jul 10, 2025 | 91.14 | 92.10 | 86.01 | 86.91 | 86.91 | -5.41% | 931,658 |
Jul 9, 2025 | 88.77 | 93.55 | 86.89 | 91.88 | 91.88 | 7.82% | 1,081,286 |
Jul 8, 2025 | 86.30 | 88.48 | 82.12 | 85.22 | 85.22 | -0.61% | 809,191 |
Jul 7, 2025 | 90.60 | 91.12 | 84.04 | 85.74 | 85.74 | -6.41% | 790,118 |
Jul 3, 2025 | 89.75 | 92.79 | 88.79 | 91.61 | 91.61 | 2.03% | 328,245 |
Jul 2, 2025 | 90.05 | 91.26 | 88.62 | 89.79 | 89.79 | -0.55% | 515,874 |
Jul 1, 2025 | 92.17 | 92.65 | 90.03 | 90.29 | 90.29 | -2.19% | 832,488 |
Jun 30, 2025 | 93.17 | 94.58 | 90.67 | 92.31 | 92.31 | 1.33% | 607,099 |
Jun 27, 2025 | 89.96 | 93.15 | 88.23 | 91.10 | 91.10 | 1.69% | 1,884,076 |
Jun 26, 2025 | 89.84 | 91.74 | 86.65 | 89.59 | 89.59 | 0.74% | 772,153 |
Jun 25, 2025 | 91.98 | 96.00 | 88.36 | 88.93 | 88.93 | -2.17% | 1,545,917 |
Jun 24, 2025 | 83.13 | 91.67 | 82.01 | 90.90 | 90.90 | 14.04% | 2,375,986 |
Jun 23, 2025 | 65.66 | 80.50 | 63.63 | 79.71 | 79.71 | 18.97% | 2,392,241 |
Jun 20, 2025 | 65.16 | 67.00 | 63.58 | 67.00 | 67.00 | 3.99% | 608,366 |
Jun 18, 2025 | 63.98 | 66.26 | 61.55 | 64.43 | 64.43 | 0.61% | 685,426 |
Jun 17, 2025 | 66.08 | 67.00 | 64.00 | 64.04 | 64.04 | -4.25% | 610,715 |
Jun 16, 2025 | 65.51 | 66.95 | 63.60 | 66.89 | 66.89 | 3.59% | 746,727 |
Jun 13, 2025 | 64.68 | 65.91 | 63.48 | 64.57 | 64.57 | -2.71% | 491,729 |
Jun 12, 2025 | 69.75 | 70.13 | 63.30 | 66.37 | 66.37 | -5.62% | 1,353,534 |
Jun 11, 2025 | 70.01 | 71.23 | 69.14 | 70.32 | 70.32 | 1.17% | 557,602 |
Jun 10, 2025 | 72.41 | 74.45 | 68.80 | 69.51 | 69.51 | -4.02% | 659,845 |
Jun 9, 2025 | 72.55 | 72.96 | 70.25 | 72.42 | 72.42 | 0.49% | 617,764 |
Jun 6, 2025 | 70.58 | 72.21 | 69.86 | 72.07 | 72.07 | 4.19% | 567,689 |
Jun 5, 2025 | 72.39 | 72.49 | 68.11 | 69.17 | 69.17 | -4.45% | 817,969 |
Jun 4, 2025 | 73.39 | 75.32 | 71.74 | 72.39 | 72.39 | -0.58% | 616,417 |
Jun 3, 2025 | 75.00 | 76.21 | 72.59 | 72.81 | 72.81 | -1.78% | 522,997 |
Jun 2, 2025 | 71.26 | 75.25 | 70.18 | 74.13 | 74.13 | 4.09% | 656,743 |
May 30, 2025 | 70.08 | 71.48 | 68.56 | 71.22 | 71.22 | 1.77% | 627,144 |
May 29, 2025 | 71.12 | 71.51 | 68.82 | 69.98 | 69.98 | -0.06% | 381,289 |
May 28, 2025 | 70.00 | 71.01 | 68.35 | 70.02 | 70.02 | 0.04% | 560,502 |
May 27, 2025 | 73.63 | 73.75 | 69.99 | 69.99 | 69.99 | -2.25% | 690,880 |
May 23, 2025 | 66.26 | 71.63 | 65.00 | 71.60 | 71.60 | 6.34% | 660,807 |
May 22, 2025 | 67.95 | 69.41 | 67.00 | 67.33 | 67.33 | -0.66% | 827,682 |
May 21, 2025 | 72.11 | 73.57 | 67.26 | 67.78 | 67.78 | -6.00% | 961,084 |
May 20, 2025 | 70.87 | 72.38 | 67.91 | 72.11 | 72.11 | 1.53% | 833,914 |
May 19, 2025 | 67.83 | 71.86 | 66.51 | 71.02 | 71.02 | 3.97% | 1,641,277 |
May 16, 2025 | 64.90 | 69.44 | 63.15 | 68.31 | 68.31 | 7.39% | 1,415,744 |
May 15, 2025 | 60.73 | 64.55 | 58.28 | 63.61 | 63.61 | 7.00% | 1,353,944 |
May 14, 2025 | 60.93 | 62.00 | 59.11 | 59.45 | 59.45 | -2.43% | 1,342,660 |
May 13, 2025 | 60.56 | 62.77 | 58.64 | 60.93 | 60.93 | 3.27% | 1,665,650 |
May 12, 2025 | 62.03 | 63.00 | 58.14 | 59.00 | 59.00 | -0.24% | 1,260,099 |
May 9, 2025 | 59.00 | 62.48 | 58.03 | 59.14 | 59.14 | 4.93% | 1,576,024 |