GeneDx Holdings Corp. - Class A Common Stock (WGS)
150.61
-0.90 (-0.59%)
NASDAQ · Last Trade: Dec 15th, 4:47 PM EST
Historical Prices For GeneDx Holdings Corp. - Class A Common Stock (WGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 157.15 | 157.15 | 149.07 | 151.51 | 510,418 | 151.51 |
| 12/11/2025 | 158.22 | 158.22 | 151.00 | 155.37 | 273,006 | 155.37 |
| 12/10/2025 | 159.89 | 165.62 | 156.88 | 158.57 | 529,499 | 158.57 |
| 12/09/2025 | 159.28 | 163.04 | 156.17 | 160.82 | 302,403 | 160.82 |
| 12/08/2025 | 161.51 | 163.00 | 158.25 | 159.80 | 385,930 | 159.80 |
| 12/05/2025 | 162.72 | 162.89 | 156.00 | 158.96 | 476,173 | 158.96 |
| 12/04/2025 | 160.38 | 164.22 | 158.99 | 161.95 | 246,312 | 161.95 |
| 12/03/2025 | 161.75 | 165.81 | 158.15 | 160.38 | 466,017 | 160.38 |
| 12/02/2025 | 163.86 | 170.87 | 160.00 | 160.60 | 477,270 | 160.60 |
| 12/01/2025 | 162.54 | 166.24 | 160.57 | 163.61 | 380,585 | 163.61 |
| 11/28/2025 | 165.21 | 168.13 | 163.00 | 166.95 | 203,249 | 166.95 |
| 11/26/2025 | 167.51 | 170.75 | 162.25 | 165.61 | 495,841 | 165.61 |
| 11/25/2025 | 159.90 | 167.72 | 158.18 | 167.51 | 595,750 | 167.51 |
| 11/24/2025 | 149.07 | 162.18 | 146.55 | 161.08 | 902,118 | 161.08 |
| 11/21/2025 | 134.24 | 146.83 | 134.24 | 146.55 | 768,863 | 146.55 |
| 11/20/2025 | 137.00 | 142.20 | 132.90 | 134.09 | 500,159 | 134.09 |
| 11/19/2025 | 127.67 | 134.16 | 126.37 | 133.63 | 426,559 | 133.63 |
| 11/18/2025 | 128.99 | 131.20 | 125.65 | 126.92 | 256,152 | 126.92 |
| 11/17/2025 | 126.66 | 131.11 | 124.50 | 129.55 | 368,013 | 129.55 |
| 11/14/2025 | 125.02 | 133.62 | 119.43 | 128.06 | 513,641 | 128.06 |
| 11/13/2025 | 134.99 | 137.84 | 127.59 | 130.35 | 607,542 | 130.35 |
| 11/12/2025 | 140.19 | 142.33 | 131.11 | 136.44 | 536,927 | 136.44 |
| 11/11/2025 | 141.32 | 142.76 | 137.00 | 139.91 | 287,075 | 139.91 |
| 11/10/2025 | 143.28 | 147.71 | 141.13 | 142.62 | 691,699 | 142.62 |
| 11/07/2025 | 136.42 | 140.12 | 130.00 | 139.73 | 628,158 | 139.73 |
| 11/06/2025 | 137.70 | 142.01 | 133.59 | 138.70 | 676,284 | 138.70 |
| 11/05/2025 | 139.09 | 139.26 | 133.00 | 136.87 | 589,468 | 136.87 |
| 11/04/2025 | 134.91 | 141.92 | 134.00 | 139.49 | 430,467 | 139.49 |
| 11/03/2025 | 138.33 | 142.27 | 133.31 | 138.30 | 416,446 | 138.30 |
| 10/31/2025 | 132.51 | 137.48 | 130.13 | 136.91 | 402,847 | 136.91 |
| 10/30/2025 | 131.00 | 136.74 | 128.75 | 131.50 | 830,443 | 131.50 |
| 10/29/2025 | 136.54 | 142.93 | 129.78 | 131.76 | 1,361,876 | 131.76 |
| 10/28/2025 | 128.56 | 146.00 | 121.00 | 137.47 | 1,860,292 | 137.47 |
| 10/27/2025 | 129.20 | 133.72 | 126.44 | 130.66 | 866,968 | 130.66 |
| 10/24/2025 | 127.43 | 130.61 | 126.00 | 128.87 | 482,968 | 128.87 |
| 10/23/2025 | 122.60 | 127.50 | 119.57 | 125.07 | 324,952 | 125.07 |
| 10/22/2025 | 122.49 | 124.55 | 115.68 | 121.01 | 400,913 | 121.01 |
| 10/21/2025 | 126.80 | 127.00 | 120.04 | 121.77 | 350,232 | 121.77 |
| 10/20/2025 | 125.45 | 128.88 | 123.51 | 127.03 | 458,566 | 127.03 |
| 10/17/2025 | 117.05 | 121.58 | 114.40 | 120.94 | 329,873 | 120.94 |
| 10/16/2025 | 117.49 | 124.84 | 116.85 | 118.42 | 442,568 | 118.42 |
| 10/15/2025 | 122.33 | 125.77 | 116.54 | 116.91 | 385,356 | 116.91 |
| 10/14/2025 | 119.29 | 124.20 | 115.00 | 122.11 | 372,802 | 122.11 |
| 10/13/2025 | 126.82 | 126.82 | 117.38 | 120.87 | 547,465 | 120.87 |
| 10/10/2025 | 127.49 | 129.35 | 119.79 | 121.72 | 476,149 | 121.72 |
| 10/09/2025 | 123.73 | 132.00 | 123.14 | 126.81 | 575,838 | 126.81 |
| 10/08/2025 | 122.92 | 125.43 | 119.48 | 122.69 | 397,404 | 122.69 |
| 10/07/2025 | 121.11 | 122.69 | 119.14 | 120.76 | 317,091 | 120.76 |
| 10/06/2025 | 119.66 | 123.51 | 118.00 | 120.19 | 514,524 | 120.19 |
| 10/03/2025 | 117.55 | 121.57 | 116.23 | 118.26 | 658,865 | 118.26 |
| 10/02/2025 | 114.26 | 118.17 | 112.39 | 117.37 | 566,151 | 117.37 |
| 10/01/2025 | 107.14 | 115.00 | 107.14 | 113.44 | 729,025 | 113.44 |
| 9/30/2025 | 113.68 | 113.68 | 104.49 | 107.74 | 688,430 | 107.74 |
| 9/29/2025 | 118.45 | 119.93 | 112.81 | 113.93 | 499,676 | 113.93 |
| 9/26/2025 | 113.20 | 118.11 | 110.87 | 117.21 | 440,122 | 117.21 |
| 9/25/2025 | 112.26 | 114.58 | 110.49 | 112.96 | 417,711 | 112.96 |
| 9/24/2025 | 121.40 | 121.50 | 113.10 | 114.22 | 588,859 | 114.22 |
| 9/23/2025 | 129.64 | 131.40 | 120.89 | 121.47 | 334,783 | 121.47 |
| 9/22/2025 | 130.39 | 130.65 | 127.02 | 129.79 | 264,065 | 129.79 |
| 9/19/2025 | 130.53 | 132.01 | 127.32 | 129.60 | 545,374 | 129.60 |
| 9/18/2025 | 129.51 | 131.43 | 128.36 | 130.71 | 482,016 | 130.71 |
| 9/17/2025 | 121.70 | 129.47 | 121.53 | 127.92 | 504,577 | 127.92 |
| 9/16/2025 | 121.12 | 123.93 | 118.27 | 121.37 | 720,752 | 121.37 |