GeneDx Holdings Corp. - WGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.22	82.06	82.06	90.88	81.6	876,184
February 19, 2026	92.04	90.68	90.68	93.12	90.54	544,759
February 18, 2026	90.7	92.04	92.04	93.23	89.84	417,813
February 17, 2026	88.35	91.03	91.03	92.57	86.12	308,340
February 13, 2026	90.08	90.15	90.15	94.88	89	627,900
February 12, 2026	93.13	90.67	90.67	94.75	90	608,075
February 11, 2026	95.19	91.44	91.44	97.3	90.6	651,210
February 10, 2026	91.24	94.78	94.78	95.22	91.24	895,813
February 09, 2026	89.54	91.24	91.24	91.74	86.88	745,377
February 06, 2026	85.94	84.29	84.29	87.84	81.55	819,200
February 05, 2026	84.84	84.08	84.08	89.44	83.87	635,846
February 04, 2026	95	85.35	85.35	95	82.09	1.83M
February 03, 2026	98.74	95.23	95.23	101.94	94.1	676,000
February 02, 2026	96.86	99.01	99.01	101.5	96.5	575,092
January 30, 2026	97.15	96.26	96.26	99	94.79	637,413
January 29, 2026	94	98.16	98.16	98.6	93.53	500,021
January 28, 2026	96.01	95.29	95.29	96.01	91.65	738,316
January 27, 2026	105.25	96.01	96.01	106.76	94.29	901,128
January 26, 2026	101	104.88	104.88	106.58	98.75	393,369
January 23, 2026	101	101.35	101.35	105.31	100.43	592,774
January 22, 2026	100.84	101.88	101.88	106.93	100.72	873,627
January 21, 2026	100.7	100.04	100.04	105.58	97.59	651,883
January 20, 2026	104.93	99.68	99.68	105.04	98.38	1.13M
January 16, 2026	108.97	108.08	108.08	113.23	106.71	706,534
January 15, 2026	105.89	109.28	109.28	113.24	103.01	1.29M
January 14, 2026	109.01	104.56	104.56	110.59	103.94	718,938
January 13, 2026	120.34	109.84	109.84	121	107.15	903,163
January 12, 2026	130	119.24	119.24	133	114.06	2.15M
January 09, 2026	139.29	135.38	135.38	140.83	134.82	464,375
January 08, 2026	136.74	137.47	137.47	137.97	133.35	295,929
January 07, 2026	136.94	136.55	136.55	138.73	132.78	336,138
January 06, 2026	130.66	135.8	135.8	135.97	128	233,500
January 05, 2026	132.31	131.5	131.5	134.25	124.26	474,733
January 02, 2026	130.24	132.3	132.3	139	130.24	407,764
December 31, 2025	127.54	130.06	130.06	130.31	127.17	369,953
December 30, 2025	128.8	128	128	130.38	125.46	545,341
December 29, 2025	133	129.34	129.34	135.6	128.81	323,800
December 26, 2025	135.89	133.79	133.79	136.48	133.47	220,468
December 24, 2025	134.75	136.09	136.09	136.64	133	187,524
December 23, 2025	138.53	135.35	135.35	140.46	135.01	401,131
December 22, 2025	142	140.17	140.17	143.95	138.66	404,238
December 19, 2025	137.09	140.44	140.44	141	136.55	261,934
December 18, 2025	138.99	136.32	136.32	140.44	132.18	350,464
December 17, 2025	143.36	135.94	135.94	144.57	133.9	436,468
December 16, 2025	148.73	141.72	141.72	150.75	138.01	744,225
December 15, 2025	151.74	150.61	150.61	156.93	148.7	342,069
December 12, 2025	157.15	151.51	151.51	157.15	149.07	510,418
December 11, 2025	158.22	155.37	155.37	158.22	151	273,018
December 10, 2025	159.89	158.57	158.57	165.62	156.88	529,504
December 09, 2025	159.28	160.82	160.82	163.04	156.17	302,554
December 08, 2025	161.51	159.8	159.8	163	158.25	385,937
December 05, 2025	162.72	158.96	158.96	162.89	156	476,037
December 04, 2025	160.38	161.95	161.95	163.7	158.99	246,179
December 03, 2025	161.75	160.38	160.38	165.81	158.15	466,018
December 02, 2025	163.86	160.6	160.6	170.87	160	477,300
December 01, 2025	162.54	163.61	163.61	166.24	160.57	379,484
November 28, 2025	165.21	166.95	166.95	168.13	163	203,249
November 26, 2025	167.51	165.61	165.61	170.75	162.25	495,841
November 25, 2025	159.9	167.52	167.52	167.72	158.18	596,118
November 24, 2025	149.07	161.08	161.08	162.18	146.55	901,556

GeneDx Holdings Corp. (WGS) NASDAQ