Wellgistics Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.18	0.18	0.17	0.17	-	3.63%	1,508,102
Mar 6, 2026	0.19	0.19	0.16	0.17	0.17	-14.46%	2,911,573
Mar 5, 2026	0.22	0.22	0.19	0.19	0.19	-9.18%	1,827,652
Mar 4, 2026	0.22	0.23	0.21	0.21	0.21	-3.06%	755,111
Mar 3, 2026	0.23	0.23	0.22	0.22	0.22	-5.76%	974,684
Mar 2, 2026	0.23	0.24	0.22	0.23	0.23	-2.68%	506,303
Feb 27, 2026	0.23	0.24	0.23	0.24	0.24	1.75%	386,892
Feb 26, 2026	0.24	0.24	0.23	0.23	0.23	-3.09%	387,380
Feb 25, 2026	0.24	0.25	0.24	0.24	0.24	-0.41%	1,042,192
Feb 24, 2026	0.25	0.25	0.22	0.24	0.24	-2.60%	980,428
Feb 23, 2026	0.25	0.26	0.24	0.25	0.25	9.85%	2,224,082
Feb 20, 2026	0.25	0.25	0.21	0.23	0.23	-11.24%	1,389,654
Feb 19, 2026	0.26	0.26	0.25	0.26	0.26	-0.81%	937,533
Feb 18, 2026	0.28	0.29	0.25	0.26	0.26	0.31%	13,882,305
Feb 17, 2026	0.28	0.28	0.25	0.26	0.26	-7.60%	299,849
Feb 13, 2026	0.29	0.29	0.28	0.28	0.28	-0.85%	411,681
Feb 12, 2026	0.31	0.31	0.28	0.28	0.28	-10.36%	698,957
Feb 11, 2026	0.30	0.32	0.27	0.31	0.31	3.98%	1,032,965
Feb 10, 2026	0.31	0.31	0.28	0.30	0.30	-1.69%	476,117
Feb 9, 2026	0.32	0.32	0.29	0.31	0.31	-1.57%	378,453
Feb 6, 2026	0.35	0.35	0.30	0.31	0.31	-2.10%	448,146
Feb 5, 2026	0.33	0.34	0.32	0.32	0.32	-4.98%	324,486
Feb 4, 2026	0.36	0.36	0.33	0.34	0.34	-7.35%	264,200
Feb 3, 2026	0.34	0.36	0.32	0.36	0.36	8.42%	380,661
Feb 2, 2026	0.37	0.37	0.32	0.33	0.33	-6.94%	599,969
Jan 30, 2026	0.34	0.36	0.34	0.36	0.36	6.98%	284,228
Jan 29, 2026	0.36	0.37	0.32	0.34	0.34	-11.02%	707,556
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-4.05%	219,186
Jan 27, 2026	0.39	0.40	0.39	0.39	0.39	1.97%	372,982
Jan 26, 2026	0.39	0.40	0.37	0.39	0.39	-4.21%	413,140
Jan 23, 2026	0.40	0.42	0.40	0.40	0.40	-1.16%	130,276
Jan 22, 2026	0.39	0.42	0.39	0.41	0.41	2.39%	308,434
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	1.82%	229,595
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-3.87%	223,003
Jan 16, 2026	0.40	0.41	0.39	0.41	0.41	-0.64%	292,352
Jan 15, 2026	0.43	0.43	0.40	0.41	0.41	-2.25%	215,566
Jan 14, 2026	0.45	0.45	0.41	0.42	0.42	-0.57%	153,061
Jan 13, 2026	0.44	0.44	0.41	0.42	0.42	-3.27%	285,807
Jan 12, 2026	0.42	0.44	0.41	0.43	0.43	10.54%	553,513
Jan 9, 2026	0.42	0.42	0.39	0.39	0.39	-2.51%	452,801
Jan 8, 2026	0.42	0.44	0.40	0.40	0.40	-0.54%	491,439
Jan 7, 2026	0.43	0.44	0.40	0.41	0.41	-3.52%	423,315
Jan 6, 2026	0.42	0.44	0.42	0.42	0.42	1.18%	157,568
Jan 5, 2026	0.44	0.45	0.41	0.42	0.42	-4.24%	256,007
Jan 2, 2026	0.40	0.43	0.39	0.43	0.43	8.51%	228,792
Dec 31, 2025	0.35	0.42	0.35	0.40	0.40	8.71%	778,503
Dec 30, 2025	0.37	0.38	0.35	0.37	0.37	-3.21%	574,231
Dec 29, 2025	0.40	0.41	0.38	0.38	0.38	-6.13%	403,424
Dec 26, 2025	0.44	0.44	0.40	0.40	0.40	-6.71%	356,747
Dec 24, 2025	0.42	0.45	0.42	0.43	0.43	1.28%	131,688
Dec 23, 2025	0.45	0.46	0.42	0.43	0.43	-8.39%	420,183
Dec 22, 2025	0.48	0.50	0.47	0.47	0.47	-3.79%	334,838
Dec 19, 2025	0.48	0.50	0.45	0.49	0.49	1.42%	695,927
Dec 18, 2025	0.50	0.52	0.47	0.48	0.48	-4.51%	370,141
Dec 17, 2025	0.51	0.55	0.50	0.50	0.50	-7.13%	248,088
Dec 16, 2025	0.56	0.57	0.52	0.54	0.54	-6.90%	425,016
Dec 15, 2025	0.57	0.60	0.54	0.58	0.58	1.31%	434,199
Dec 12, 2025	0.63	0.63	0.57	0.57	0.57	-7.62%	268,075
Dec 11, 2025	0.60	0.63	0.59	0.62	0.62	1.27%	181,219
Dec 10, 2025	0.61	0.64	0.59	0.61	0.61	1.59%	524,680
Dec 9, 2025	0.61	0.61	0.58	0.60	0.60	-1.31%	301,198
Dec 8, 2025	0.59	0.65	0.58	0.61	0.61	7.66%	1,020,799
Dec 5, 2025	0.61	0.61	0.54	0.57	0.57	-7.02%	730,116
Dec 4, 2025	0.57	0.62	0.53	0.61	0.61	7.40%	686,283
Dec 3, 2025	0.57	0.58	0.52	0.57	0.57	1.37%	833,272
Dec 2, 2025	0.56	0.60	0.56	0.56	0.56	0.21%	401,651
Dec 1, 2025	0.57	0.60	0.55	0.56	0.56	-6.88%	671,307
Nov 28, 2025	0.62	0.63	0.60	0.60	0.60	-5.00%	554,657
Nov 26, 2025	0.60	0.66	0.58	0.63	0.63	14.85%	3,270,088
Nov 25, 2025	0.51	0.57	0.51	0.55	0.55	7.55%	432,307
Nov 24, 2025	0.52	0.54	0.50	0.51	0.51	2.26%	587,083
Nov 21, 2025	0.49	0.51	0.44	0.50	0.50	2.35%	1,435,867
Nov 20, 2025	0.55	0.58	0.47	0.49	0.49	-15.60%	1,992,573
Nov 19, 2025	0.59	0.60	0.56	0.58	0.58	1.10%	757,715
Nov 18, 2025	0.55	0.60	0.55	0.57	0.57	-2.14%	1,003,637
Nov 17, 2025	0.70	0.71	0.59	0.59	0.59	-9.36%	1,745,969
Nov 14, 2025	0.53	0.69	0.53	0.65	0.65	17.30%	2,728,480
Nov 13, 2025	0.55	0.58	0.54	0.55	0.55	-3.57%	1,335,438
Nov 12, 2025	0.59	0.60	0.56	0.57	0.57	-3.40%	1,656,006
Nov 11, 2025	0.58	0.64	0.57	0.59	0.59	0.20%	1,099,631
Nov 10, 2025	0.61	0.63	0.57	0.59	0.59	-7.73%	1,525,090
Nov 7, 2025	0.63	0.67	0.62	0.64	0.64	-7.34%	1,039,173
Nov 6, 2025	0.67	0.71	0.65	0.69	0.69	5.03%	1,294,726
Nov 5, 2025	0.62	0.69	0.62	0.66	0.66	2.92%	964,985
Nov 4, 2025	0.65	0.68	0.61	0.64	0.64	-4.52%	2,035,453
Nov 3, 2025	0.67	0.71	0.66	0.67	0.67	-4.43%	1,569,596
Oct 31, 2025	0.70	0.77	0.67	0.70	0.70	-11.09%	4,440,725
Oct 30, 2025	0.57	0.82	0.55	0.79	0.79	26.01%	15,211,167
Oct 29, 2025	0.63	0.64	0.60	0.62	0.62	-3.94%	4,063,868
Oct 28, 2025	0.74	0.79	0.62	0.65	0.65	-20.78%	12,521,581
Oct 27, 2025	0.92	0.93	0.79	0.82	0.82	-28.69%	27,923,986
Oct 24, 2025	0.89	1.46	0.87	1.15	1.15	185.43%	724,659,884
Oct 23, 2025	0.38	0.42	0.34	0.40	0.40	9.04%	44,385,169
Oct 22, 2025	0.43	0.44	0.36	0.37	0.37	2.98%	4,013,644
Oct 21, 2025	0.43	0.43	0.35	0.36	0.36	-16.46%	1,704,905
Oct 20, 2025	0.50	0.53	0.41	0.43	0.43	-10.52%	1,107,944
Oct 17, 2025	0.51	0.52	0.47	0.48	0.48	-6.14%	664,064
Oct 16, 2025	0.60	0.62	0.50	0.51	0.51	-11.95%	929,596
Oct 15, 2025	0.63	0.63	0.55	0.58	0.58	-6.97%	1,012,499
Oct 14, 2025	0.63	0.67	0.60	0.62	0.62	4.22%	867,743