GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
40.62
+3.78 (10.26%)
At close: Sep 26, 2024, 4:00 PM
39.32
-1.30 (-3.20%)
After-hours: Sep 26, 2024, 5:29 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 36.85 | 40.99 | 36.85 | 40.62 | 40.62 | 10.26% | 346,107 |
| Sep 25, 2024 | 38.88 | 39.34 | 35.88 | 36.84 | 36.84 | -5.71% | 706,824 |
| Sep 24, 2024 | 39.90 | 40.62 | 38.75 | 39.07 | 39.07 | -2.64% | 401,924 |
| Sep 23, 2024 | 40.48 | 41.95 | 39.83 | 40.13 | 40.13 | -0.67% | 417,922 |
| Sep 20, 2024 | 40.59 | 43.32 | 40.01 | 40.40 | 40.40 | -0.62% | 877,589 |
| Sep 19, 2024 | 39.57 | 40.92 | 39.36 | 40.65 | 40.65 | 4.85% | 408,552 |
| Sep 18, 2024 | 37.08 | 40.74 | 36.69 | 38.77 | 38.77 | 4.39% | 334,407 |
| Sep 17, 2024 | 37.90 | 38.29 | 37.00 | 37.14 | 37.14 | -1.54% | 263,319 |
| Sep 16, 2024 | 37.98 | 38.66 | 37.22 | 37.72 | 37.72 | -0.40% | 286,379 |
| Sep 13, 2024 | 38.63 | 38.95 | 36.96 | 37.87 | 37.87 | -0.79% | 340,133 |
| Sep 12, 2024 | 35.06 | 38.70 | 34.95 | 38.17 | 38.17 | 8.25% | 668,373 |
| Sep 11, 2024 | 33.92 | 35.36 | 33.77 | 35.26 | 35.26 | 4.72% | 344,971 |
| Sep 10, 2024 | 33.72 | 33.89 | 32.11 | 33.67 | 33.67 | -0.18% | 205,543 |
| Sep 9, 2024 | 33.33 | 34.22 | 32.63 | 33.73 | 33.73 | 2.24% | 329,635 |
| Sep 6, 2024 | 32.60 | 33.38 | 31.23 | 32.99 | 32.99 | 1.13% | 231,744 |
| Sep 5, 2024 | 29.62 | 32.66 | 28.86 | 32.62 | 32.62 | 10.13% | 391,741 |
| Sep 4, 2024 | 30.43 | 32.29 | 29.55 | 29.62 | 29.62 | -3.61% | 402,769 |
| Sep 3, 2024 | 31.71 | 31.83 | 30.55 | 30.73 | 30.73 | -3.79% | 393,377 |
| Aug 30, 2024 | 32.73 | 32.74 | 31.30 | 31.94 | 31.94 | -1.66% | 276,523 |
| Aug 29, 2024 | 31.90 | 33.67 | 31.83 | 32.48 | 32.48 | 2.49% | 348,567 |
| Aug 28, 2024 | 34.36 | 34.91 | 31.09 | 31.69 | 31.69 | -10.35% | 556,630 |
| Aug 27, 2024 | 35.33 | 35.59 | 34.77 | 35.35 | 35.35 | -0.67% | 249,991 |
| Aug 26, 2024 | 35.82 | 36.25 | 34.49 | 35.59 | 35.59 | -0.48% | 279,092 |
| Aug 23, 2024 | 34.38 | 35.91 | 34.19 | 35.76 | 35.76 | 5.11% | 348,096 |
| Aug 22, 2024 | 34.74 | 35.06 | 33.26 | 34.02 | 34.02 | -1.39% | 269,596 |
| Aug 21, 2024 | 34.41 | 35.56 | 33.70 | 34.50 | 34.50 | 0.64% | 328,828 |
| Aug 20, 2024 | 35.46 | 36.65 | 34.26 | 34.28 | 34.28 | -3.52% | 224,434 |
| Aug 19, 2024 | 34.57 | 35.86 | 33.58 | 35.53 | 35.53 | 2.78% | 551,888 |
| Aug 16, 2024 | 32.85 | 34.91 | 32.55 | 34.57 | 34.57 | 5.11% | 410,222 |
| Aug 15, 2024 | 34.26 | 34.26 | 32.48 | 32.89 | 32.89 | -2.78% | 342,674 |
| Aug 14, 2024 | 34.32 | 34.77 | 33.00 | 33.83 | 33.83 | -0.94% | 386,746 |
| Aug 13, 2024 | 33.83 | 37.45 | 33.83 | 34.15 | 34.15 | 2.00% | 351,001 |
| Aug 12, 2024 | 32.90 | 35.16 | 32.03 | 33.48 | 33.48 | 2.26% | 441,650 |
| Aug 9, 2024 | 32.84 | 33.09 | 31.80 | 32.74 | 32.74 | -0.27% | 247,554 |
| Aug 8, 2024 | 29.62 | 32.84 | 29.41 | 32.83 | 32.83 | 12.82% | 423,866 |
| Aug 7, 2024 | 29.41 | 31.20 | 28.45 | 29.10 | 29.10 | 0.97% | 389,660 |
| Aug 6, 2024 | 28.14 | 29.90 | 28.14 | 28.82 | 28.82 | 2.25% | 294,966 |
| Aug 5, 2024 | 25.85 | 29.54 | 25.32 | 28.19 | 28.19 | -6.27% | 422,507 |
| Aug 2, 2024 | 31.23 | 31.90 | 28.78 | 30.07 | 30.07 | -6.76% | 588,011 |
| Aug 1, 2024 | 33.07 | 33.45 | 30.85 | 32.25 | 32.25 | -1.44% | 578,504 |
| Jul 31, 2024 | 35.00 | 35.19 | 29.49 | 32.72 | 32.72 | 8.60% | 1,645,839 |
| Jul 30, 2024 | 33.93 | 34.31 | 30.10 | 30.13 | 30.13 | -10.57% | 715,813 |
| Jul 29, 2024 | 33.54 | 34.45 | 33.11 | 33.69 | 33.69 | 0.48% | 502,584 |
| Jul 26, 2024 | 33.41 | 35.15 | 32.72 | 33.53 | 33.53 | 2.48% | 499,401 |
| Jul 25, 2024 | 33.63 | 34.10 | 31.62 | 32.72 | 32.72 | -3.31% | 500,504 |
| Jul 24, 2024 | 33.00 | 34.43 | 32.80 | 33.84 | 33.84 | 1.68% | 319,237 |
| Jul 23, 2024 | 32.58 | 34.54 | 32.38 | 33.28 | 33.28 | 2.34% | 386,760 |
| Jul 22, 2024 | 32.24 | 33.80 | 31.39 | 32.52 | 32.52 | 2.17% | 321,570 |
| Jul 19, 2024 | 32.74 | 34.01 | 31.36 | 31.83 | 31.83 | -2.42% | 340,655 |
| Jul 18, 2024 | 33.27 | 34.77 | 31.94 | 32.62 | 32.62 | -2.04% | 434,962 |
| Jul 17, 2024 | 31.31 | 33.60 | 31.01 | 33.30 | 33.30 | 3.87% | 442,246 |
| Jul 16, 2024 | 35.16 | 35.65 | 31.73 | 32.06 | 32.06 | -7.07% | 608,332 |
| Jul 15, 2024 | 33.19 | 34.56 | 31.92 | 34.50 | 34.50 | 5.18% | 483,852 |
| Jul 12, 2024 | 34.17 | 34.17 | 31.23 | 32.80 | 32.80 | -4.15% | 496,867 |
| Jul 11, 2024 | 32.00 | 34.54 | 31.73 | 34.22 | 34.22 | 9.36% | 315,743 |
| Jul 10, 2024 | 30.78 | 32.90 | 30.44 | 31.29 | 31.29 | 4.96% | 580,259 |
| Jul 9, 2024 | 28.25 | 30.10 | 27.79 | 29.81 | 29.81 | 6.09% | 205,641 |
| Jul 8, 2024 | 29.34 | 29.78 | 27.96 | 28.10 | 28.10 | -2.80% | 352,343 |
| Jul 5, 2024 | 28.00 | 28.93 | 27.22 | 28.91 | 28.91 | 3.25% | 267,211 |
| Jul 3, 2024 | 27.83 | 29.15 | 27.40 | 28.00 | 28.00 | 0.86% | 231,735 |
| Jul 2, 2024 | 28.91 | 31.35 | 27.15 | 27.76 | 27.76 | -3.24% | 588,003 |
| Jul 1, 2024 | 25.99 | 28.97 | 25.74 | 28.69 | 28.69 | 9.76% | 504,583 |
| Jun 28, 2024 | 26.82 | 27.22 | 25.21 | 26.14 | 26.14 | -1.88% | 2,141,437 |
| Jun 27, 2024 | 25.96 | 26.98 | 24.91 | 26.64 | 26.64 | 1.72% | 400,395 |
| Jun 26, 2024 | 28.25 | 28.25 | 25.76 | 26.19 | 26.19 | -3.89% | 288,659 |
| Jun 25, 2024 | 27.22 | 28.20 | 26.68 | 27.25 | 27.25 | -0.69% | 175,293 |
| Jun 24, 2024 | 27.95 | 28.55 | 27.06 | 27.44 | 27.44 | -0.07% | 194,597 |
| Jun 21, 2024 | 27.15 | 27.83 | 25.87 | 27.46 | 27.46 | 2.08% | 211,452 |
| Jun 20, 2024 | 27.97 | 27.97 | 26.51 | 26.90 | 26.90 | -2.54% | 290,380 |
| Jun 18, 2024 | 27.91 | 28.39 | 27.15 | 27.60 | 27.60 | -0.50% | 147,508 |
| Jun 17, 2024 | 28.50 | 28.98 | 27.13 | 27.74 | 27.74 | -3.61% | 284,079 |
| Jun 14, 2024 | 28.61 | 29.11 | 28.32 | 28.78 | 28.78 | 0.03% | 215,973 |
| Jun 13, 2024 | 27.28 | 28.77 | 26.46 | 28.77 | 28.77 | 5.46% | 254,238 |
| Jun 12, 2024 | 27.68 | 28.33 | 26.84 | 27.28 | 27.28 | 0.89% | 237,437 |
| Jun 11, 2024 | 25.60 | 27.37 | 24.82 | 27.04 | 27.04 | 5.30% | 297,114 |
| Jun 10, 2024 | 24.92 | 26.11 | 24.50 | 25.68 | 25.68 | 2.68% | 241,521 |
| Jun 7, 2024 | 26.23 | 26.36 | 24.29 | 25.01 | 25.01 | -4.65% | 277,707 |
| Jun 6, 2024 | 27.43 | 28.54 | 25.42 | 26.23 | 26.23 | -3.85% | 466,889 |
| Jun 5, 2024 | 24.35 | 27.28 | 23.88 | 27.28 | 27.28 | 13.20% | 549,689 |
| Jun 4, 2024 | 21.22 | 24.20 | 21.13 | 24.10 | 24.10 | 12.35% | 569,024 |
| Jun 3, 2024 | 20.55 | 21.54 | 20.01 | 21.45 | 21.45 | 9.38% | 392,706 |
| May 31, 2024 | 20.52 | 21.32 | 19.54 | 19.61 | 19.61 | -3.83% | 323,885 |
| May 30, 2024 | 21.40 | 21.40 | 20.20 | 20.39 | 20.39 | -3.59% | 256,811 |
| May 29, 2024 | 21.92 | 21.92 | 19.76 | 21.15 | 21.15 | 3.02% | 426,463 |
| May 28, 2024 | 20.89 | 21.30 | 19.68 | 20.53 | 20.53 | -0.34% | 387,001 |
| May 24, 2024 | 19.87 | 20.83 | 19.49 | 20.60 | 20.60 | 4.46% | 385,721 |
| May 23, 2024 | 20.29 | 20.71 | 19.16 | 19.72 | 19.72 | -1.35% | 238,125 |
| May 22, 2024 | 20.51 | 21.44 | 19.88 | 19.99 | 19.99 | -3.66% | 210,867 |
| May 21, 2024 | 21.70 | 21.92 | 20.59 | 20.75 | 20.75 | -4.64% | 236,711 |
| May 20, 2024 | 21.60 | 22.96 | 21.26 | 21.76 | 21.76 | -2.81% | 241,174 |
| May 17, 2024 | 23.85 | 24.40 | 22.27 | 22.39 | 22.39 | -6.79% | 345,825 |
| May 16, 2024 | 22.32 | 24.32 | 21.50 | 24.02 | 24.02 | 13.52% | 629,840 |
| May 15, 2024 | 21.30 | 22.20 | 21.00 | 21.16 | 21.16 | -0.89% | 576,412 |
| May 14, 2024 | 23.55 | 23.79 | 21.29 | 21.35 | 21.35 | -8.68% | 656,817 |
| May 13, 2024 | 20.82 | 23.73 | 20.55 | 23.38 | 23.38 | 12.67% | 1,051,704 |
| May 10, 2024 | 20.91 | 21.33 | 19.56 | 20.75 | 20.75 | 2.12% | 967,968 |
| May 9, 2024 | 19.19 | 20.71 | 19.04 | 20.32 | 20.32 | 5.45% | 928,070 |
| May 8, 2024 | 18.80 | 20.77 | 18.80 | 19.27 | 19.27 | -0.10% | 577,611 |
| May 7, 2024 | 20.07 | 20.65 | 18.80 | 19.29 | 19.29 | -1.18% | 486,014 |
| May 6, 2024 | 19.71 | 20.64 | 19.29 | 19.52 | 19.52 | -0.71% | 615,901 |