GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
94.51
+6.40 (7.26%)
At close: Mar 9, 2026, 4:00 PM EDT
95.50
+0.99 (1.05%)
After-hours: Mar 9, 2026, 4:39 PM EDT
GeneDx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.75 | 95.38 | 85.00 | 94.52 | - | 7.27% | 600,723 |
| Mar 6, 2026 | 84.29 | 89.61 | 82.50 | 88.11 | 88.11 | 7.45% | 1,201,591 |
| Mar 5, 2026 | 77.79 | 82.64 | 77.01 | 82.00 | 82.00 | 3.18% | 921,498 |
| Mar 4, 2026 | 77.09 | 79.83 | 76.74 | 79.47 | 79.47 | 3.25% | 689,943 |
| Mar 3, 2026 | 71.93 | 80.69 | 68.55 | 76.97 | 76.97 | 3.73% | 1,036,376 |
| Mar 2, 2026 | 77.53 | 78.37 | 73.33 | 74.20 | 74.20 | -6.91% | 1,249,637 |
| Feb 27, 2026 | 79.13 | 80.63 | 76.49 | 79.71 | 79.71 | -2.05% | 803,980 |
| Feb 26, 2026 | 79.62 | 82.83 | 79.09 | 81.38 | 81.38 | 3.14% | 806,262 |
| Feb 25, 2026 | 81.16 | 82.38 | 78.39 | 78.90 | 78.90 | -2.23% | 591,530 |
| Feb 24, 2026 | 84.02 | 85.34 | 80.15 | 80.70 | 80.70 | -7.33% | 1,140,878 |
| Feb 23, 2026 | 80.42 | 87.93 | 79.01 | 87.08 | 87.08 | 6.12% | 1,565,737 |
| Feb 20, 2026 | 89.22 | 90.88 | 81.60 | 82.06 | 82.06 | -9.51% | 873,963 |
| Feb 19, 2026 | 92.04 | 93.12 | 90.54 | 90.68 | 90.68 | -1.48% | 544,693 |
| Feb 18, 2026 | 90.70 | 93.23 | 89.84 | 92.04 | 92.04 | 1.11% | 417,813 |
| Feb 17, 2026 | 88.35 | 92.57 | 86.12 | 91.03 | 91.03 | 0.98% | 308,340 |
| Feb 13, 2026 | 90.08 | 94.88 | 89.00 | 90.15 | 90.15 | -0.57% | 627,870 |
| Feb 12, 2026 | 93.13 | 94.75 | 90.00 | 90.67 | 90.67 | -0.84% | 608,075 |
| Feb 11, 2026 | 95.19 | 97.30 | 90.60 | 91.44 | 91.44 | -3.52% | 651,210 |
| Feb 10, 2026 | 91.24 | 95.22 | 91.24 | 94.78 | 94.78 | 3.88% | 950,827 |
| Feb 9, 2026 | 89.54 | 91.74 | 86.88 | 91.24 | 91.24 | 8.25% | 745,377 |
| Feb 6, 2026 | 85.94 | 87.84 | 81.55 | 84.29 | 84.29 | 0.25% | 819,198 |
| Feb 5, 2026 | 84.84 | 89.44 | 83.87 | 84.08 | 84.08 | -1.49% | 635,846 |
| Feb 4, 2026 | 94.45 | 95.00 | 82.09 | 85.35 | 85.35 | -10.37% | 1,832,807 |
| Feb 3, 2026 | 98.74 | 101.94 | 94.10 | 95.23 | 95.23 | -3.82% | 675,998 |
| Feb 2, 2026 | 96.86 | 101.50 | 96.50 | 99.01 | 99.01 | 2.86% | 575,092 |
| Jan 30, 2026 | 97.15 | 99.00 | 94.79 | 96.26 | 96.26 | -1.94% | 637,413 |
| Jan 29, 2026 | 94.00 | 98.63 | 93.53 | 98.16 | 98.16 | 3.01% | 554,950 |
| Jan 28, 2026 | 96.01 | 96.01 | 91.65 | 95.29 | 95.29 | -0.75% | 738,316 |
| Jan 27, 2026 | 105.25 | 106.76 | 94.29 | 96.01 | 96.01 | -8.46% | 901,128 |
| Jan 26, 2026 | 101.00 | 106.58 | 98.75 | 104.88 | 104.88 | 3.48% | 393,369 |
| Jan 23, 2026 | 101.00 | 105.31 | 100.43 | 101.35 | 101.35 | -0.52% | 592,774 |
| Jan 22, 2026 | 100.84 | 106.93 | 100.72 | 101.88 | 101.88 | 1.84% | 873,627 |
| Jan 21, 2026 | 100.70 | 105.58 | 97.59 | 100.04 | 100.04 | 0.36% | 651,883 |
| Jan 20, 2026 | 104.93 | 105.04 | 98.38 | 99.68 | 99.68 | -7.77% | 1,130,192 |
| Jan 16, 2026 | 108.97 | 113.23 | 106.71 | 108.08 | 108.08 | -1.10% | 706,534 |
| Jan 15, 2026 | 105.89 | 113.24 | 103.01 | 109.28 | 109.28 | 4.51% | 1,292,939 |
| Jan 14, 2026 | 109.01 | 110.59 | 103.94 | 104.56 | 104.56 | -4.81% | 720,571 |
| Jan 13, 2026 | 120.34 | 121.00 | 107.15 | 109.84 | 109.84 | -7.88% | 904,200 |
| Jan 12, 2026 | 130.00 | 133.00 | 114.06 | 119.24 | 119.24 | -11.92% | 2,147,719 |
| Jan 9, 2026 | 139.29 | 140.83 | 134.82 | 135.38 | 135.38 | -1.52% | 464,375 |
| Jan 8, 2026 | 136.74 | 137.97 | 133.35 | 137.47 | 137.47 | 0.67% | 295,929 |
| Jan 7, 2026 | 136.94 | 138.73 | 132.78 | 136.55 | 136.55 | 0.55% | 336,138 |
| Jan 6, 2026 | 130.66 | 135.97 | 128.00 | 135.80 | 135.80 | 3.27% | 233,483 |
| Jan 5, 2026 | 132.31 | 134.25 | 124.26 | 131.50 | 131.50 | -0.60% | 474,733 |
| Jan 2, 2026 | 130.24 | 139.00 | 130.24 | 132.30 | 132.30 | 1.72% | 407,764 |
| Dec 31, 2025 | 127.54 | 130.31 | 127.17 | 130.06 | 130.06 | 1.61% | 369,953 |
| Dec 30, 2025 | 128.80 | 130.38 | 125.46 | 128.00 | 128.00 | -1.04% | 545,341 |
| Dec 29, 2025 | 133.00 | 135.60 | 128.81 | 129.34 | 129.34 | -3.33% | 323,783 |
| Dec 26, 2025 | 135.89 | 136.48 | 133.47 | 133.79 | 133.79 | -1.69% | 220,468 |
| Dec 24, 2025 | 134.75 | 136.64 | 133.00 | 136.09 | 136.09 | 0.55% | 187,524 |
| Dec 23, 2025 | 138.53 | 140.46 | 135.01 | 135.35 | 135.35 | -3.44% | 401,131 |
| Dec 22, 2025 | 142.00 | 143.95 | 138.66 | 140.17 | 140.17 | -0.19% | 404,238 |
| Dec 19, 2025 | 136.55 | 141.00 | 136.55 | 140.44 | 140.44 | 3.02% | 282,118 |
| Dec 18, 2025 | 138.99 | 140.44 | 132.18 | 136.32 | 136.32 | 0.28% | 373,264 |
| Dec 17, 2025 | 143.36 | 144.59 | 133.90 | 135.94 | 135.94 | -4.08% | 453,078 |
| Dec 16, 2025 | 148.73 | 150.75 | 138.01 | 141.72 | 141.72 | -5.90% | 744,225 |
| Dec 15, 2025 | 151.74 | 156.93 | 148.70 | 150.61 | 150.61 | -0.59% | 342,069 |
| Dec 12, 2025 | 157.15 | 157.15 | 149.07 | 151.51 | 151.51 | -2.48% | 510,418 |
| Dec 11, 2025 | 158.22 | 158.22 | 151.00 | 155.37 | 155.37 | -2.02% | 273,018 |
| Dec 10, 2025 | 159.89 | 165.62 | 156.88 | 158.57 | 158.57 | -1.40% | 529,504 |
| Dec 9, 2025 | 159.28 | 163.04 | 156.17 | 160.82 | 160.82 | 0.64% | 302,554 |
| Dec 8, 2025 | 161.51 | 163.00 | 158.25 | 159.80 | 159.80 | 0.53% | 385,937 |
| Dec 5, 2025 | 162.72 | 162.89 | 156.00 | 158.96 | 158.96 | -1.85% | 476,173 |
| Dec 4, 2025 | 160.38 | 164.22 | 158.99 | 161.95 | 161.95 | 0.98% | 246,438 |
| Dec 3, 2025 | 161.75 | 165.81 | 158.15 | 160.38 | 160.38 | -0.14% | 466,018 |
| Dec 2, 2025 | 163.86 | 170.87 | 160.00 | 160.60 | 160.60 | -1.84% | 477,281 |
| Dec 1, 2025 | 162.54 | 166.24 | 160.57 | 163.61 | 163.61 | -2.00% | 379,484 |
| Nov 28, 2025 | 165.21 | 168.13 | 163.00 | 166.95 | 166.95 | 0.81% | 203,249 |
| Nov 26, 2025 | 167.51 | 170.75 | 162.25 | 165.61 | 165.61 | -1.14% | 495,841 |
| Nov 25, 2025 | 159.90 | 167.72 | 158.18 | 167.52 | 167.52 | 3.99% | 596,118 |
| Nov 24, 2025 | 149.07 | 162.18 | 146.55 | 161.08 | 161.08 | 9.91% | 902,165 |
| Nov 21, 2025 | 134.24 | 146.83 | 134.24 | 146.55 | 146.55 | 9.29% | 768,863 |
| Nov 20, 2025 | 137.00 | 142.20 | 132.90 | 134.09 | 134.09 | 0.34% | 500,270 |
| Nov 19, 2025 | 127.67 | 134.16 | 126.37 | 133.63 | 133.63 | 5.29% | 426,656 |
| Nov 18, 2025 | 128.99 | 131.20 | 125.65 | 126.92 | 126.92 | -2.03% | 256,215 |
| Nov 17, 2025 | 126.66 | 131.11 | 124.50 | 129.55 | 129.55 | 1.16% | 368,013 |
| Nov 14, 2025 | 125.02 | 133.62 | 119.43 | 128.06 | 128.06 | -1.76% | 513,641 |
| Nov 13, 2025 | 134.99 | 137.84 | 127.59 | 130.35 | 130.35 | -4.46% | 607,581 |
| Nov 12, 2025 | 140.19 | 142.33 | 131.11 | 136.44 | 136.44 | -2.48% | 536,963 |
| Nov 11, 2025 | 141.32 | 142.76 | 137.00 | 139.91 | 139.91 | -1.90% | 287,089 |
| Nov 10, 2025 | 143.28 | 147.71 | 141.13 | 142.62 | 142.62 | 2.07% | 691,700 |
| Nov 7, 2025 | 136.42 | 140.12 | 130.00 | 139.73 | 139.73 | 0.74% | 628,158 |
| Nov 6, 2025 | 137.70 | 142.02 | 133.59 | 138.70 | 138.70 | 1.34% | 676,296 |
| Nov 5, 2025 | 139.09 | 139.26 | 133.00 | 136.87 | 136.87 | -1.87% | 589,538 |
| Nov 4, 2025 | 134.91 | 141.92 | 134.00 | 139.49 | 139.49 | 0.86% | 430,540 |
| Nov 3, 2025 | 138.33 | 142.27 | 133.32 | 138.30 | 138.30 | 1.02% | 417,148 |
| Oct 31, 2025 | 132.51 | 137.48 | 130.13 | 136.91 | 136.91 | 4.11% | 402,846 |
| Oct 30, 2025 | 131.00 | 136.74 | 128.75 | 131.50 | 131.50 | -0.20% | 643,495 |
| Oct 29, 2025 | 136.54 | 144.79 | 129.78 | 131.76 | 131.76 | -4.15% | 1,362,945 |
| Oct 28, 2025 | 128.56 | 146.00 | 121.00 | 137.47 | 137.47 | 5.21% | 1,860,348 |
| Oct 27, 2025 | 129.20 | 133.72 | 126.44 | 130.66 | 130.66 | 1.39% | 867,538 |
| Oct 24, 2025 | 127.43 | 130.61 | 126.00 | 128.87 | 128.87 | 3.04% | 482,865 |
| Oct 23, 2025 | 122.60 | 127.50 | 119.57 | 125.07 | 125.07 | 3.36% | 324,960 |
| Oct 22, 2025 | 122.49 | 124.55 | 115.68 | 121.01 | 121.01 | -0.62% | 400,968 |
| Oct 21, 2025 | 126.80 | 127.00 | 120.04 | 121.77 | 121.77 | -4.14% | 350,231 |
| Oct 20, 2025 | 125.45 | 128.88 | 123.51 | 127.03 | 127.03 | 5.04% | 458,576 |
| Oct 17, 2025 | 117.05 | 121.58 | 114.40 | 120.94 | 120.94 | 2.13% | 329,873 |
| Oct 16, 2025 | 117.49 | 124.84 | 116.85 | 118.42 | 118.42 | 1.29% | 442,568 |
| Oct 15, 2025 | 122.33 | 125.77 | 116.54 | 116.91 | 116.91 | -4.26% | 385,564 |
| Oct 14, 2025 | 119.29 | 124.20 | 115.00 | 122.11 | 122.11 | 1.03% | 372,802 |