GeneDx Corp. (WGS)
74.16
2.16 (2.99%)
At close: Jan 15, 2025, 10:55 AM
WGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.72 | 86.52 | 70.69 | 72.01 | -13.00 | -15.29% | 2,249,053 |
| Jan 13, 2025 | 87.00 | 92.97 | 81.82 | 85.01 | -4.37 | -4.89% | 1,424,381 |
| Jan 10, 2025 | 95.69 | 95.69 | 85.60 | 89.38 | -7.19 | -7.45% | 725,363 |
| Jan 8, 2025 | 95.16 | 97.33 | 89.50 | 96.57 | -0.47 | -0.48% | 752,800 |
| Jan 7, 2025 | 94.18 | 98.87 | 86.51 | 97.04 | 7.43 | 8.29% | 1,553,300 |
| Jan 6, 2025 | 79.27 | 89.66 | 78.50 | 89.61 | 10.47 | 13.23% | 1,260,900 |
| Jan 3, 2025 | 79.17 | 81.81 | 77.83 | 79.14 | -0.49 | -0.62% | 432,560 |
| Jan 2, 2025 | 76.81 | 85.29 | 74.94 | 79.63 | 2.77 | 3.60% | 733,828 |
| Dec 31, 2024 | 77.12 | 78.97 | 74.83 | 76.86 | 0.28 | 0.37% | 390,590 |
| Dec 30, 2024 | 76.10 | 77.81 | 73.57 | 76.58 | -1.47 | -1.88% | 370,381 |
| Dec 27, 2024 | 78.75 | 78.92 | 74.10 | 78.05 | -1.40 | -1.76% | 417,000 |
| Dec 26, 2024 | 77.37 | 81.90 | 76.70 | 79.45 | 2.05 | 2.65% | 427,800 |
| Dec 24, 2024 | 78.10 | 78.10 | 74.75 | 77.40 | 1.00 | 1.31% | 138,900 |
| Dec 23, 2024 | 77.11 | 78.60 | 75.23 | 76.40 | -1.00 | -1.29% | 326,232 |
| Dec 20, 2024 | 72.35 | 78.75 | 72.25 | 77.40 | 2.10 | 2.79% | 693,134 |
| Dec 19, 2024 | 76.95 | 80.61 | 73.48 | 75.30 | -1.63 | -2.12% | 458,102 |
| Dec 18, 2024 | 79.12 | 83.78 | 76.68 | 76.93 | -2.27 | -2.87% | 1,156,439 |
| Dec 17, 2024 | 80.91 | 83.53 | 76.51 | 79.20 | -1.30 | -1.61% | 598,155 |
| Dec 16, 2024 | 75.58 | 80.66 | 74.50 | 80.50 | 5.07 | 6.72% | 686,351 |
| Dec 13, 2024 | 72.05 | 76.23 | 70.69 | 75.43 | 3.66 | 5.10% | 268,358 |
| Dec 12, 2024 | 73.21 | 76.76 | 70.98 | 71.77 | -2.06 | -2.79% | 302,941 |
| Dec 11, 2024 | 72.94 | 75.19 | 71.40 | 73.83 | 1.89 | 2.63% | 318,365 |
| Dec 10, 2024 | 72.41 | 74.99 | 71.40 | 71.94 | -0.92 | -1.26% | 378,717 |
| Dec 9, 2024 | 76.37 | 80.55 | 70.27 | 72.86 | -4.34 | -5.62% | 645,505 |
| Dec 6, 2024 | 79.78 | 84.77 | 76.21 | 77.20 | -1.65 | -2.09% | 785,309 |
| Dec 5, 2024 | 79.91 | 81.60 | 75.63 | 78.85 | -0.78 | -0.98% | 600,144 |
| Dec 4, 2024 | 75.05 | 80.99 | 74.50 | 79.63 | 4.58 | 6.10% | 634,800 |
| Dec 3, 2024 | 77.18 | 81.40 | 73.93 | 75.05 | -2.19 | -2.84% | 574,800 |
| Dec 2, 2024 | 78.01 | 80.63 | 75.20 | 77.24 | -1.15 | -1.47% | 514,835 |
| Nov 29, 2024 | 79.59 | 82.20 | 77.98 | 78.39 | -1.04 | -1.31% | 185,920 |
| Nov 27, 2024 | 82.78 | 82.78 | 76.56 | 79.43 | -1.09 | -1.35% | 398,400 |
| Nov 26, 2024 | 80.48 | 82.80 | 78.08 | 80.52 | 0.06 | 0.07% | 406,400 |
| Nov 25, 2024 | 81.38 | 82.40 | 75.17 | 80.46 | 1.75 | 2.22% | 687,642 |
| Nov 22, 2024 | 72.55 | 79.75 | 70.32 | 78.71 | 6.64 | 9.21% | 549,559 |
| Nov 21, 2024 | 69.16 | 75.49 | 69.00 | 72.07 | 2.69 | 3.88% | 675,502 |
| Nov 20, 2024 | 70.96 | 71.46 | 68.01 | 69.38 | -1.66 | -2.34% | 459,600 |
| Nov 19, 2024 | 69.01 | 72.51 | 67.27 | 71.04 | -0.06 | -0.08% | 450,456 |
| Nov 18, 2024 | 66.36 | 75.21 | 66.00 | 71.10 | 2.67 | 3.90% | 759,049 |
| Nov 15, 2024 | 73.95 | 74.41 | 68.01 | 68.43 | -5.30 | -7.19% | 570,624 |
| Nov 14, 2024 | 79.83 | 81.39 | 72.02 | 73.73 | -4.75 | -6.05% | 736,459 |
| Nov 13, 2024 | 78.36 | 82.18 | 75.09 | 78.48 | 1.56 | 2.03% | 661,269 |
| Nov 12, 2024 | 72.85 | 78.45 | 72.12 | 76.92 | 3.53 | 4.81% | 492,298 |
| Nov 11, 2024 | 80.57 | 83.22 | 71.45 | 73.39 | -4.41 | -5.67% | 889,341 |
| Nov 8, 2024 | 75.90 | 80.13 | 74.70 | 77.80 | 2.62 | 3.48% | 674,700 |
| Nov 7, 2024 | 77.04 | 79.15 | 74.68 | 75.18 | -0.77 | -1.01% | 639,836 |
| Nov 6, 2024 | 76.94 | 78.33 | 75.29 | 75.95 | 1.09 | 1.46% | 550,700 |
| Nov 5, 2024 | 75.35 | 77.43 | 74.74 | 74.86 | -0.30 | -0.40% | 571,914 |
| Nov 4, 2024 | 77.70 | 79.62 | 73.34 | 75.16 | -2.58 | -3.32% | 672,207 |
| Nov 1, 2024 | 75.83 | 78.65 | 73.31 | 77.74 | -3.95 | -4.84% | 898,805 |
| Oct 31, 2024 | 82.25 | 83.34 | 77.69 | 81.69 | -1.51 | -1.81% | 783,800 |