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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.42	139.73	139.73	140.12	130	628,158
November 06, 2025	137.7	138.7	138.7	142.01	133.59	676,300
November 05, 2025	139.09	136.87	136.87	139.26	133	589,538
November 04, 2025	134.91	139.49	139.49	141.92	134	430,540
November 03, 2025	138.33	138.3	138.3	142.27	133.32	417,148
October 31, 2025	132.51	136.91	136.91	137.48	130.13	402,846
October 30, 2025	131	131.5	131.5	136.74	128.75	643,495
October 29, 2025	136.54	131.76	131.76	144.79	129.78	1.36M
October 28, 2025	128.56	137.47	137.47	146	121	1.86M
October 27, 2025	129.2	130.66	130.66	133.72	126.44	867,538
October 24, 2025	127.43	128.87	128.87	130.61	126	482,900
October 23, 2025	122.6	125.07	125.07	127.5	119.57	324,960
October 22, 2025	122.49	121.01	121.01	124.55	115.68	401,000
October 21, 2025	126.8	121.77	121.77	127	120.04	350,231
October 20, 2025	125.45	127.03	127.03	128.88	123.51	458,576
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

GeneDx Holdings Corp. (WGS) NASDAQ