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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	82.59	81.45	81.45	84.35	81.45	500,348
July 23, 2025	80.9	82.95	82.95	83.39	80.57	553,600
July 22, 2025	78.88	80.9	80.9	80.92	76.04	620,106
July 21, 2025	78.14	78.35	78.35	79.43	76.59	699,000
July 18, 2025	81.02	77.87	77.87	81.8	77	669,154
July 17, 2025	81.57	80.42	80.42	81.83	78.62	637,890
July 16, 2025	82.73	80.47	80.47	82.96	79.15	496,239
July 15, 2025	82.35	81.69	81.69	83.15	79.83	649,844
July 14, 2025	82.31	82.39	82.39	84.53	82.12	562,107
July 11, 2025	86.6	82.56	82.56	87.02	82.4	887,941
July 10, 2025	91.14	86.91	86.91	92.1	86.01	931,658
July 09, 2025	88.77	91.88	91.88	93.55	86.89	1.08M
July 08, 2025	86.3	85.22	85.22	88.48	82.12	809,200
July 07, 2025	90.6	85.74	85.74	91.12	84.04	790,118
July 03, 2025	89.75	91.61	91.61	92.79	88.79	328,243

GeneDx Holdings Corp. (WGS) NASDAQ