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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	117.05	120.94	120.94	121.58	114.4	329,873
October 16, 2025	117.49	118.42	118.42	124.84	116.85	442,568
October 15, 2025	122.33	116.91	116.91	125.77	116.54	385,564
October 14, 2025	119.29	122.11	122.11	124.2	115	372,802
October 13, 2025	126.82	120.87	120.87	126.82	117.37	547,464
October 10, 2025	127.49	121.72	121.72	129.35	119.79	473,583
October 09, 2025	123.73	126.81	126.81	132	123.14	575,913
October 08, 2025	122.92	122.69	122.69	125.43	119.48	397,553
October 07, 2025	121.11	120.76	120.76	122.69	119.14	317,100
October 06, 2025	119.66	120.19	120.19	123.51	118	514,526
October 03, 2025	117.55	118.26	118.26	121.57	116.23	658,865
October 02, 2025	114.26	117.37	117.37	118.17	112.39	566,197
October 01, 2025	107.14	113.44	113.44	115	107.14	729,026
September 30, 2025	113.68	107.74	107.74	113.68	104.49	688,434
September 29, 2025	118.45	113.93	113.93	119.93	112.81	499,700
September 26, 2025	113.2	117.21	117.21	118.11	110.87	436,646
September 25, 2025	112.26	112.96	112.96	114.59	110.49	417,711
September 24, 2025	121.4	114.22	114.22	121.99	113.1	588,900
September 23, 2025	129.64	121.47	121.47	131.4	120.89	336,000
September 22, 2025	130.39	129.79	129.79	130.65	127.02	264,144
September 19, 2025	130.53	129.6	129.6	132.01	127.32	545,373
September 18, 2025	129.51	130.71	130.71	131.43	128.36	482,018
September 17, 2025	121.7	127.92	127.92	129.47	121.53	504,583
September 16, 2025	121.12	121.37	121.37	123.93	118.27	720,774
September 15, 2025	124.91	122.04	122.04	125.01	121.95	364,333
September 12, 2025	125.75	123.95	123.95	126.1	122.23	311,947
September 11, 2025	126.83	125.89	125.89	129.25	124.71	447,121
September 10, 2025	125.7	123.2	123.2	126.5	120.55	583,800
September 09, 2025	128.05	125.97	125.97	129.97	125.49	335,781
September 08, 2025	133.5	129.33	129.33	136	128.72	443,900
September 05, 2025	130.97	132.54	132.54	132.92	127.79	453,067
September 04, 2025	129.35	130.26	130.26	134.43	125	838,689
September 03, 2025	127.25	127.22	127.22	130.62	125.89	341,944
September 02, 2025	125.8	128.18	128.18	131	124.24	412,668
August 29, 2025	129.85	129.49	129.49	130.91	128.01	441,300
August 28, 2025	127.38	129	129	130.7	125.85	429,173
August 27, 2025	125.58	129.19	129.19	130.34	124.22	469,944
August 26, 2025	122.36	126.25	126.25	126.38	121.6	352,744
August 25, 2025	127.8	121.87	121.87	127.8	121.1	630,200
August 22, 2025	121.38	128.67	128.67	130.33	120.1	1.68M
August 21, 2025	120.15	120.72	120.72	121.55	119.02	911,044
August 20, 2025	118.25	120.29	120.29	121	114.25	747,254
August 19, 2025	127.55	120.65	120.65	127.55	120.23	880,141
August 18, 2025	126.09	125.9	125.9	127.02	124	726,500
August 15, 2025	124.16	126.36	126.36	127.36	121	829,372
August 14, 2025	120.23	122.88	122.88	123.81	116.77	683,250
August 13, 2025	118.29	123.11	123.11	123.22	116.39	919,043
August 12, 2025	110.49	116.41	116.41	116.55	110.49	660,217
August 11, 2025	105.47	110.54	110.54	111.51	104.43	758,324
August 08, 2025	107.47	105.13	105.13	108.41	102.97	417,688
August 07, 2025	107.79	105.95	105.95	108.92	103.91	599,523
August 06, 2025	106.82	105.85	105.85	106.82	102.36	736,956
August 05, 2025	108.85	106.65	106.65	109.1	106.07	780,100
August 04, 2025	103.03	108.35	108.35	108.38	101.1	926,200
August 01, 2025	97.89	101.6	101.6	103.42	97.89	835,350
July 31, 2025	101.06	101.95	101.95	103.91	98.5	1.18M
July 30, 2025	94.54	103.51	103.51	107.31	93.11	2.8M
July 29, 2025	105.31	91.78	91.78	106.68	89	3.32M
July 28, 2025	80.5	84.91	84.91	85.19	78.99	1.5M
July 25, 2025	81.39	79.83	79.83	82.96	79.39	663,825

GeneDx Holdings Corp. (WGS) NASDAQ