Skip to main content
Wellgistics Health, Inc. (WGRX)
NASDAQ: WGRX · Real-Time Price · USD
0.567
-0.043 (-7.02%)
At close: Dec 5, 2025, 4:00 PM EST
0.565
-0.002 (-0.34%)
After-hours: Dec 5, 2025, 7:56 PM EST

Wellgistics Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.610.540.570.57-7.02%721,722
Dec 4, 20250.570.620.530.610.617.40%684,057
Dec 3, 20250.570.580.520.570.571.37%821,173
Dec 2, 20250.560.600.560.560.560.21%401,651
Dec 1, 20250.570.600.550.560.56-6.88%669,908
Nov 28, 20250.620.630.600.600.60-5.00%545,750
Nov 26, 20250.600.660.580.630.6314.85%3,229,507
Nov 25, 20250.510.570.510.550.557.55%411,692
Nov 24, 20250.520.540.500.510.512.26%572,436
Nov 21, 20250.490.510.440.500.502.35%1,402,694
Nov 20, 20250.550.580.470.490.49-15.60%1,987,718
Nov 19, 20250.590.600.560.580.581.10%757,715
Nov 18, 20250.550.600.550.570.57-2.14%1,003,637
Nov 17, 20250.700.710.590.590.59-9.36%1,745,969
Nov 14, 20250.530.690.530.650.6517.30%2,728,480
Nov 13, 20250.550.580.540.550.55-3.57%1,335,438
Nov 12, 20250.590.600.560.570.57-3.40%1,656,006
Nov 11, 20250.580.640.570.590.590.20%1,099,631
Nov 10, 20250.610.630.570.590.59-7.73%1,525,090
Nov 7, 20250.630.670.620.640.64-7.34%1,039,173
Nov 6, 20250.670.710.650.690.695.03%1,294,726
Nov 5, 20250.620.690.620.660.662.92%964,985
Nov 4, 20250.650.680.610.640.64-4.52%2,035,453
Nov 3, 20250.670.710.660.670.67-4.43%1,569,596
Oct 31, 20250.700.770.670.700.70-11.09%4,440,725
Oct 30, 20250.570.820.550.790.7926.01%15,211,167
Oct 29, 20250.630.640.600.620.62-3.94%4,063,868
Oct 28, 20250.740.790.620.650.65-20.78%12,521,581
Oct 27, 20250.920.930.790.820.82-28.69%27,923,986
Oct 24, 20250.891.460.871.151.15185.43%724,659,884
Oct 23, 20250.380.420.340.400.409.04%44,385,169
Oct 22, 20250.430.440.360.370.372.98%4,013,644
Oct 21, 20250.430.430.350.360.36-16.46%1,704,905
Oct 20, 20250.500.530.410.430.43-10.52%1,107,944
Oct 17, 20250.510.520.470.480.48-6.14%664,064
Oct 16, 20250.600.620.500.510.51-11.95%929,596
Oct 15, 20250.630.630.550.580.58-6.97%1,012,499
Oct 14, 20250.630.670.600.620.624.22%867,743
Oct 13, 20250.660.660.570.600.60-9.06%1,114,124
Oct 10, 20250.710.710.650.660.66-6.91%685,343
Oct 9, 20250.690.720.680.710.71-0.06%457,025
Oct 8, 20250.700.720.680.710.71-0.91%562,677
Oct 7, 20250.720.730.680.710.71-0.25%579,887
Oct 6, 20250.700.760.680.720.725.59%1,030,448
Oct 3, 20250.800.830.640.680.68-15.33%3,014,595
Oct 2, 20250.820.870.780.800.80-5.10%966,288
Oct 1, 20250.880.940.830.840.84-4.82%1,356,000
Sep 30, 20250.940.960.870.890.89-5.63%930,083
Sep 29, 20251.001.030.880.940.94-3.09%950,295
Sep 26, 20250.750.990.740.970.97-3.96%3,624,929
Sep 25, 20250.951.080.911.011.012.74%1,492,062
Sep 24, 20251.111.120.960.980.98-3.62%2,044,546
Sep 23, 20251.131.141.021.021.02-8.11%720,944
Sep 22, 20251.331.351.111.111.11-18.98%901,365
Sep 19, 20251.371.501.371.371.37-0.72%1,613,163
Sep 18, 20251.391.451.381.381.38-1.43%364,031
Sep 17, 20251.331.481.331.401.402.19%637,937
Sep 16, 20251.361.461.361.371.37-317,529
Sep 15, 20251.431.501.321.371.37-8.67%622,071
Sep 12, 20251.561.611.441.501.50-1.96%826,973
Sep 11, 20251.441.631.411.531.538.51%914,729
Sep 10, 20251.721.721.381.411.41-15.57%1,120,977
Sep 9, 20251.651.691.471.671.675.03%1,483,109
Sep 8, 20251.361.601.361.591.5920.45%1,593,342
Sep 5, 20251.361.421.181.321.32-3.65%782,491
Sep 4, 20251.461.471.271.371.37-6.80%614,278
Sep 3, 20251.431.551.341.471.475.00%1,779,550
Sep 2, 20251.211.511.191.401.4013.82%1,603,674
Aug 29, 20251.291.381.111.231.23-8.21%910,028
Aug 28, 20251.501.621.271.341.34-13.55%2,333,136
Aug 27, 20251.711.891.501.551.55-10.40%1,778,863
Aug 26, 20251.531.951.531.731.735.49%4,863,042
Aug 25, 20250.921.790.871.641.6473.54%24,787,459
Aug 22, 20250.780.950.780.950.9524.92%2,015,584
Aug 21, 20250.840.990.750.760.76-7.86%2,895,535
Aug 20, 20250.850.910.790.820.82-5.68%1,061,853
Aug 19, 20250.730.890.730.870.8716.05%4,461,864
Aug 18, 20250.731.100.680.750.7520.75%90,217,880
Aug 15, 20250.650.680.620.620.62-7.02%162,751
Aug 14, 20250.680.700.650.670.67-4.43%255,752
Aug 13, 20250.720.750.670.700.70-1.13%250,147
Aug 12, 20250.710.740.700.710.71-4.20%266,523
Aug 11, 20250.800.810.710.740.74-7.75%539,763
Aug 8, 20250.800.800.780.800.805.47%262,275
Aug 7, 20250.810.820.710.760.76-6.37%484,361
Aug 6, 20250.800.840.800.810.81-0.06%161,557
Aug 5, 20250.840.880.790.810.81-1.34%318,509
Aug 4, 20250.840.880.770.820.82-2.19%204,339
Aug 1, 20250.870.870.770.840.84-3.21%298,546
Jul 31, 20250.890.910.840.870.87-4.16%241,659
Jul 30, 20250.910.940.860.910.913.03%198,619
Jul 29, 20250.930.970.850.880.88-11.20%548,935
Jul 28, 20250.991.050.950.990.995.31%1,839,047
Jul 25, 20250.910.950.890.940.94-1.05%543,800
Jul 24, 20251.071.070.910.950.95-10.38%783,922
Jul 23, 20251.061.141.031.061.062.91%580,720
Jul 22, 20251.141.161.001.031.03-12.71%1,174,796
Jul 21, 20251.111.271.021.181.1816.83%4,624,728
Jul 18, 20251.001.740.941.011.019.78%32,865,294
Jul 17, 20250.870.980.850.920.928.29%317,425