GeneDx Holdings Corp. (WGS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.85 | 24.40 | 22.27 | 22.39 | 22.39 | 345,117 |
| 16 May 2024 | 22.32 | 24.32 | 21.50 | 24.02 | 24.02 | 629,800 |
| 15 May 2024 | 21.30 | 22.20 | 21.00 | 21.16 | 21.16 | 576,400 |
| 14 May 2024 | 23.55 | 23.79 | 21.29 | 21.35 | 21.35 | 656,800 |
| 13 May 2024 | 20.82 | 23.73 | 20.55 | 23.38 | 23.38 | 1,051,700 |
| 10 May 2024 | 20.91 | 21.33 | 19.56 | 20.75 | 20.75 | 968,000 |
| 09 May 2024 | 19.19 | 20.71 | 19.04 | 20.32 | 20.32 | 928,100 |
| 08 May 2024 | 18.80 | 20.77 | 18.80 | 19.27 | 19.27 | 577,600 |
| 07 May 2024 | 20.07 | 20.65 | 18.80 | 19.29 | 19.29 | 486,000 |
| 06 May 2024 | 19.71 | 20.64 | 19.29 | 19.52 | 19.52 | 615,800 |
| 03 May 2024 | 19.47 | 21.71 | 19.09 | 19.66 | 19.66 | 716,800 |
| 02 May 2024 | 20.71 | 20.89 | 18.56 | 19.50 | 19.50 | 741,000 |
| 01 May 2024 | 17.04 | 21.49 | 16.65 | 20.92 | 20.92 | 2,452,400 |
| 30 Apr 2024 | 14.28 | 18.24 | 13.90 | 17.07 | 17.07 | 7,286,000 |
| 29 Apr 2024 | 10.98 | 11.57 | 10.70 | 11.00 | 11.00 | 241,100 |
| 26 Apr 2024 | 11.21 | 11.56 | 10.80 | 11.08 | 11.08 | 148,900 |
| 25 Apr 2024 | 11.57 | 11.61 | 10.97 | 11.17 | 11.17 | 104,300 |
| 24 Apr 2024 | 12.01 | 12.57 | 11.57 | 11.82 | 11.82 | 182,400 |
| 23 Apr 2024 | 10.23 | 12.57 | 10.18 | 12.00 | 12.00 | 254,700 |
| 22 Apr 2024 | 9.86 | 10.67 | 9.60 | 10.39 | 10.39 | 131,700 |
| 19 Apr 2024 | 9.57 | 9.69 | 9.33 | 9.64 | 9.64 | 111,800 |
| 18 Apr 2024 | 9.07 | 9.62 | 8.63 | 9.57 | 9.57 | 156,300 |
| 17 Apr 2024 | 9.67 | 9.80 | 9.09 | 9.20 | 9.20 | 171,300 |
| 16 Apr 2024 | 9.66 | 9.91 | 9.44 | 9.61 | 9.61 | 98,200 |
| 15 Apr 2024 | 9.78 | 10.05 | 9.20 | 9.88 | 9.88 | 190,200 |
| 12 Apr 2024 | 11.10 | 11.25 | 9.34 | 9.62 | 9.62 | 184,500 |
| 11 Apr 2024 | 11.59 | 11.67 | 10.80 | 11.19 | 11.19 | 164,700 |
| 10 Apr 2024 | 10.16 | 12.05 | 10.16 | 11.56 | 11.56 | 218,400 |
| 09 Apr 2024 | 10.45 | 11.08 | 10.13 | 10.84 | 10.84 | 151,500 |
| 08 Apr 2024 | 10.03 | 11.26 | 9.77 | 10.44 | 10.44 | 169,300 |
| 05 Apr 2024 | 9.13 | 9.99 | 9.08 | 9.99 | 9.99 | 159,400 |
| 04 Apr 2024 | 9.56 | 9.56 | 8.96 | 9.05 | 9.05 | 80,600 |
| 03 Apr 2024 | 9.26 | 9.66 | 9.10 | 9.45 | 9.45 | 77,100 |
| 02 Apr 2024 | 9.00 | 9.47 | 8.53 | 9.33 | 9.33 | 79,000 |
| 01 Apr 2024 | 9.10 | 9.15 | 8.65 | 9.03 | 9.03 | 130,800 |
| 28 Mar 2024 | 9.46 | 9.85 | 9.10 | 9.13 | 9.13 | 116,500 |
| 27 Mar 2024 | 8.71 | 9.62 | 8.49 | 9.46 | 9.46 | 124,800 |
| 26 Mar 2024 | 8.49 | 9.08 | 8.30 | 8.74 | 8.74 | 123,500 |
| 25 Mar 2024 | 8.60 | 8.92 | 8.10 | 8.48 | 8.48 | 194,200 |
| 22 Mar 2024 | 9.18 | 9.18 | 8.38 | 8.61 | 8.61 | 174,300 |
| 21 Mar 2024 | 8.64 | 9.59 | 8.37 | 9.18 | 9.18 | 276,100 |
| 20 Mar 2024 | 8.36 | 8.58 | 8.03 | 8.51 | 8.51 | 286,700 |
| 19 Mar 2024 | 9.42 | 9.43 | 7.72 | 8.42 | 8.42 | 353,200 |
| 18 Mar 2024 | 12.02 | 12.02 | 9.55 | 9.66 | 9.66 | 336,400 |
| 15 Mar 2024 | 10.76 | 12.24 | 10.76 | 12.01 | 12.01 | 301,300 |
| 14 Mar 2024 | 10.82 | 11.11 | 9.64 | 10.87 | 10.87 | 253,500 |
| 13 Mar 2024 | 10.23 | 11.30 | 10.23 | 10.70 | 10.70 | 222,200 |
| 12 Mar 2024 | 9.28 | 10.22 | 8.74 | 10.19 | 10.19 | 285,200 |
| 11 Mar 2024 | 8.39 | 9.99 | 8.16 | 9.28 | 9.28 | 278,000 |
| 08 Mar 2024 | 8.19 | 8.51 | 8.13 | 8.39 | 8.39 | 110,000 |
| 07 Mar 2024 | 8.74 | 8.74 | 7.96 | 8.21 | 8.21 | 148,200 |
| 06 Mar 2024 | 8.83 | 8.85 | 7.87 | 8.05 | 8.05 | 201,900 |
| 05 Mar 2024 | 8.83 | 9.24 | 8.62 | 8.73 | 8.73 | 216,300 |
| 04 Mar 2024 | 8.57 | 9.00 | 8.26 | 8.96 | 8.96 | 174,800 |
| 01 Mar 2024 | 8.13 | 8.78 | 7.97 | 8.52 | 8.52 | 109,200 |
| 29 Feb 2024 | 7.79 | 8.23 | 7.59 | 8.15 | 8.15 | 89,000 |
| 28 Feb 2024 | 7.95 | 8.18 | 7.70 | 7.75 | 7.75 | 156,200 |
| 27 Feb 2024 | 8.22 | 8.59 | 7.97 | 8.06 | 8.06 | 135,900 |
| 26 Feb 2024 | 7.74 | 8.80 | 7.56 | 8.13 | 8.13 | 314,800 |
| 23 Feb 2024 | 8.18 | 8.20 | 7.16 | 7.88 | 7.88 | 384,400 |
| 22 Feb 2024 | 7.00 | 8.27 | 6.79 | 8.20 | 8.20 | 545,400 |
| 21 Feb 2024 | 4.94 | 7.11 | 4.61 | 6.95 | 6.95 | 747,800 |
| 20 Feb 2024 | 5.10 | 5.59 | 4.92 | 5.24 | 5.24 | 289,500 |
| 16 Feb 2024 | 4.45 | 5.25 | 4.37 | 5.05 | 5.05 | 350,300 |
| 15 Feb 2024 | 4.47 | 4.62 | 4.34 | 4.45 | 4.45 | 95,800 |
| 14 Feb 2024 | 4.00 | 4.60 | 3.90 | 4.42 | 4.42 | 178,500 |
| 13 Feb 2024 | 4.08 | 4.28 | 3.90 | 4.00 | 4.00 | 96,900 |
| 12 Feb 2024 | 3.93 | 4.23 | 3.86 | 4.18 | 4.18 | 189,800 |
| 09 Feb 2024 | 3.89 | 3.97 | 3.77 | 3.90 | 3.90 | 101,600 |
| 08 Feb 2024 | 3.73 | 3.94 | 3.68 | 3.87 | 3.87 | 114,100 |
| 07 Feb 2024 | 3.74 | 3.79 | 3.66 | 3.74 | 3.74 | 116,600 |
| 06 Feb 2024 | 3.74 | 3.89 | 3.73 | 3.79 | 3.79 | 85,400 |
| 05 Feb 2024 | 3.85 | 4.13 | 3.63 | 3.74 | 3.74 | 130,100 |
| 02 Feb 2024 | 3.85 | 3.89 | 3.62 | 3.84 | 3.84 | 115,300 |
| 01 Feb 2024 | 3.85 | 4.09 | 3.75 | 3.88 | 3.88 | 123,400 |
| 31 Jan 2024 | 3.75 | 4.01 | 3.68 | 3.85 | 3.85 | 135,200 |
| 30 Jan 2024 | 4.09 | 4.09 | 3.69 | 3.77 | 3.77 | 285,000 |
| 29 Jan 2024 | 3.45 | 4.14 | 3.26 | 4.06 | 4.06 | 744,700 |
| 26 Jan 2024 | 3.00 | 3.49 | 2.98 | 3.42 | 3.42 | 188,800 |
| 25 Jan 2024 | 3.39 | 3.40 | 2.85 | 3.00 | 3.00 | 610,600 |
| 24 Jan 2024 | 3.51 | 3.74 | 3.32 | 3.37 | 3.37 | 387,700 |
| 23 Jan 2024 | 3.36 | 3.63 | 3.28 | 3.53 | 3.53 | 110,700 |
| 22 Jan 2024 | 3.17 | 3.46 | 3.16 | 3.35 | 3.35 | 178,200 |
| 19 Jan 2024 | 3.21 | 3.35 | 2.98 | 3.24 | 3.24 | 352,100 |
| 18 Jan 2024 | 3.75 | 3.75 | 3.18 | 3.26 | 3.26 | 311,800 |
| 17 Jan 2024 | 3.21 | 3.80 | 3.21 | 3.66 | 3.66 | 179,500 |
| 16 Jan 2024 | 3.61 | 3.66 | 3.14 | 3.33 | 3.33 | 431,400 |
| 12 Jan 2024 | 3.81 | 3.87 | 3.33 | 3.66 | 3.66 | 601,900 |
| 11 Jan 2024 | 4.18 | 4.18 | 3.65 | 3.81 | 3.81 | 259,700 |
| 10 Jan 2024 | 4.56 | 4.63 | 3.74 | 4.23 | 4.23 | 605,100 |
| 09 Jan 2024 | 4.00 | 4.73 | 3.85 | 4.48 | 4.48 | 942,700 |
| 08 Jan 2024 | 2.82 | 3.92 | 2.80 | 3.86 | 3.86 | 954,600 |
| 05 Jan 2024 | 2.75 | 2.85 | 2.63 | 2.75 | 2.75 | 153,500 |
| 04 Jan 2024 | 2.80 | 2.86 | 2.67 | 2.77 | 2.77 | 187,700 |
| 03 Jan 2024 | 2.58 | 2.80 | 2.53 | 2.79 | 2.79 | 94,800 |
| 02 Jan 2024 | 2.70 | 2.71 | 2.47 | 2.64 | 2.64 | 142,400 |
| 29 Dec 2023 | 2.63 | 2.79 | 2.55 | 2.75 | 2.75 | 224,900 |
| 28 Dec 2023 | 2.82 | 2.88 | 2.66 | 2.76 | 2.76 | 124,400 |
| 27 Dec 2023 | 3.03 | 3.03 | 2.83 | 2.89 | 2.89 | 70,500 |
| 26 Dec 2023 | 3.03 | 3.04 | 2.72 | 3.04 | 3.04 | 197,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.