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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	134.24	146.55	146.55	146.83	134.24	768,863
November 20, 2025	137	134.09	134.09	142.2	132.9	500,270
November 19, 2025	127.67	133.63	133.63	134.16	126.37	426,656
November 18, 2025	128.99	126.92	126.92	131.2	125.65	256,215
November 17, 2025	126.66	129.55	129.55	131.11	124.5	368,013
November 14, 2025	125.02	128.06	128.06	133.62	119.43	513,641
November 13, 2025	134.99	130.35	130.35	137.84	127.59	607,581
November 12, 2025	140.19	136.44	136.44	142.33	131.11	536,963
November 11, 2025	141.32	139.91	139.91	142.76	137	287,100
November 10, 2025	143.28	142.62	142.62	147.71	141.13	691,700
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

GeneDx Holdings Corp. (WGS) NASDAQ