GeneDx Holdings Corp. (WGSWW)
NASDAQ: WGSWW · Real-Time Price · USD · Warrants
0.2100
+0.0474 (29.15%)
Mar 31, 2025, 4:00 PM EDT - Market closed
GeneDx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.17 | 0.21 | 0.21 | 29.15% | 81,774 |
| Mar 28, 2025 | 0.22 | 0.24 | 0.16 | 0.16 | 0.16 | -4.52% | 34,704 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.17 | 0.17 | 0.17 | 0.12% | 20,779 |
| Mar 26, 2025 | 0.21 | 0.23 | 0.17 | 0.17 | 0.17 | -23.65% | 38,817 |
| Mar 25, 2025 | 0.21 | 0.25 | 0.19 | 0.22 | 0.22 | 6.60% | 50,238 |
| Mar 24, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | -13.39% | 37,056 |
| Mar 21, 2025 | 0.20 | 0.25 | 0.19 | 0.24 | 0.24 | 17.65% | 140,911 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.19 | 0.21 | 0.21 | -17.96% | 16,520 |
| Mar 19, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | - | 38,250 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 17, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 34,681 |
| Mar 14, 2025 | 0.22 | 0.28 | 0.21 | 0.25 | 0.25 | 25.06% | 131,903 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.16 | 0.20 | 0.20 | -31.07% | 76,409 |
| Mar 12, 2025 | 0.28 | 0.29 | 0.21 | 0.29 | 0.29 | 38.10% | 17,739 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -4.98% | 8,701 |
| Mar 10, 2025 | 0.23 | 0.28 | 0.22 | 0.22 | 0.22 | -22.45% | 7,980 |
| Mar 7, 2025 | 0.23 | 0.29 | 0.21 | 0.29 | 0.29 | 23.81% | 16,413 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -17.79% | 20,689 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.21 | 0.28 | 0.28 | 3.70% | 8,927 |
| Mar 4, 2025 | 0.18 | 0.28 | 0.18 | 0.27 | 0.27 | 0.30% | 31,682 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.82% | 10,565 |
| Feb 28, 2025 | 0.25 | 0.31 | 0.25 | 0.28 | 0.28 | 8.07% | 54,733 |
| Feb 27, 2025 | 0.34 | 0.34 | 0.22 | 0.26 | 0.26 | -0.38% | 119,650 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | 0.97% | 23,147 |
| Feb 25, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 8.42% | 9,048 |
| Feb 24, 2025 | 0.33 | 0.33 | 0.20 | 0.24 | 0.24 | -5.00% | 19,297 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 32,565 |
| Feb 20, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | -3.85% | 20,561 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.22 | 0.26 | 0.26 | -5.45% | 86,257 |
| Feb 18, 2025 | 0.25 | 0.28 | 0.22 | 0.28 | 0.28 | 14.58% | 196,805 |
| Feb 14, 2025 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 23,171 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 6.98% | 24,577 |
| Feb 12, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | -4.83% | 15,171 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.18 | 0.23 | 0.23 | -0.70% | 2,087 |
| Feb 10, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 41.74% | 65,716 |
| Feb 7, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -23.54% | 11,089 |
| Feb 6, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.47% | 4,304 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -13.64% | 74,948 |
| Feb 4, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -7.33% | 2,096 |
| Feb 3, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -1.08% | 23,156 |
| Jan 31, 2025 | 0.18 | 0.26 | 0.18 | 0.24 | 0.24 | 9.09% | 8,965 |
| Jan 30, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | - | 7,151 |
| Jan 29, 2025 | 0.22 | 0.25 | 0.18 | 0.22 | 0.22 | 15.85% | 41,792 |
| Jan 28, 2025 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | 17.88% | 24,092 |
| Jan 27, 2025 | 0.20 | 0.24 | 0.16 | 0.16 | 0.16 | -20.44% | 28,434 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 14,133 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -7.21% | 5,049 |
| Jan 22, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 7.77% | 17,886 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -3.61% | 6,419 |
| Jan 17, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | 15.41% | 13,026 |