GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
89.15
-1.14 (-1.26%)
Jul 2, 2025, 10:00 AM - Market open
GeneDx Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 8, 2025 | 58.00 | 58.00 | 55.17 | 56.36 | 56.36 | -1.71% | 1,790,079 |
May 7, 2025 | 63.60 | 64.16 | 56.18 | 57.34 | 57.34 | -9.37% | 2,257,218 |
May 6, 2025 | 64.46 | 65.60 | 60.47 | 63.27 | 63.27 | -4.37% | 1,694,551 |
May 5, 2025 | 66.30 | 67.37 | 63.70 | 66.16 | 66.16 | -1.59% | 1,477,531 |
May 2, 2025 | 63.98 | 67.97 | 61.56 | 67.23 | 67.23 | 7.88% | 2,458,326 |
May 1, 2025 | 71.36 | 71.44 | 61.64 | 62.32 | 62.32 | -6.78% | 3,337,357 |
Apr 30, 2025 | 81.97 | 83.41 | 63.71 | 66.85 | 66.85 | -42.85% | 7,628,782 |
Apr 29, 2025 | 113.09 | 117.75 | 110.75 | 116.97 | 116.97 | 3.98% | 1,264,560 |
Apr 28, 2025 | 111.39 | 116.24 | 109.37 | 112.49 | 112.49 | 1.33% | 1,377,119 |
Apr 25, 2025 | 109.19 | 112.00 | 107.96 | 111.01 | 111.01 | 1.48% | 619,179 |
Apr 24, 2025 | 105.49 | 109.87 | 105.15 | 109.39 | 109.39 | 3.50% | 813,680 |
Apr 23, 2025 | 102.53 | 107.39 | 101.06 | 105.69 | 105.69 | 9.08% | 1,240,934 |
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 |