GeneDx Holdings Corp. (WGS)
NASDAQ: WGS · Real-Time Price · USD
158.96
-2.99 (-1.85%)
At close: Dec 5, 2025, 4:00 PM EST
157.50
-1.46 (-0.92%)
After-hours: Dec 5, 2025, 7:46 PM EST
GeneDx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.72 | 162.89 | 156.00 | 158.96 | 158.96 | -1.85% | 476,037 |
| Dec 4, 2025 | 160.38 | 164.22 | 158.99 | 161.95 | 161.95 | 0.98% | 246,311 |
| Dec 3, 2025 | 161.75 | 165.81 | 158.15 | 160.38 | 160.38 | -0.14% | 465,978 |
| Dec 2, 2025 | 163.86 | 170.87 | 160.00 | 160.60 | 160.60 | -1.84% | 475,324 |
| Dec 1, 2025 | 162.54 | 166.24 | 160.57 | 163.61 | 163.61 | -2.00% | 375,462 |
| Nov 28, 2025 | 165.21 | 168.13 | 163.00 | 166.95 | 166.95 | 0.81% | 203,130 |
| Nov 26, 2025 | 167.51 | 170.75 | 162.25 | 165.61 | 165.61 | -1.14% | 487,051 |
| Nov 25, 2025 | 159.90 | 167.72 | 158.18 | 167.52 | 167.52 | 3.99% | 595,875 |
| 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 |
| Oct 13, 2025 | 126.82 | 126.82 | 117.38 | 120.87 | 120.87 | -0.70% | 547,464 |
| Oct 10, 2025 | 127.49 | 129.35 | 119.79 | 121.72 | 121.72 | -4.01% | 476,149 |
| Oct 9, 2025 | 123.73 | 132.00 | 123.14 | 126.81 | 126.81 | 3.36% | 575,913 |
| Oct 8, 2025 | 122.92 | 125.43 | 119.48 | 122.69 | 122.69 | 1.60% | 397,553 |
| Oct 7, 2025 | 121.11 | 122.69 | 119.14 | 120.76 | 120.76 | 0.47% | 317,091 |
| Oct 6, 2025 | 119.66 | 123.51 | 118.00 | 120.19 | 120.19 | 1.63% | 514,526 |
| Oct 3, 2025 | 117.55 | 121.57 | 116.23 | 118.26 | 118.26 | 0.76% | 658,865 |
| Oct 2, 2025 | 114.26 | 118.17 | 112.39 | 117.37 | 117.37 | 3.46% | 566,197 |
| Oct 1, 2025 | 107.14 | 115.00 | 107.14 | 113.44 | 113.44 | 5.29% | 729,026 |
| Sep 30, 2025 | 113.68 | 113.68 | 104.49 | 107.74 | 107.74 | -5.43% | 688,434 |
| Sep 29, 2025 | 118.45 | 119.93 | 112.81 | 113.93 | 113.93 | -2.80% | 499,683 |
| Sep 26, 2025 | 113.20 | 118.11 | 110.87 | 117.21 | 117.21 | 3.76% | 436,646 |
| Sep 25, 2025 | 112.26 | 114.59 | 110.49 | 112.96 | 112.96 | -1.10% | 417,711 |
| Sep 24, 2025 | 121.40 | 121.99 | 113.10 | 114.22 | 114.22 | -5.97% | 588,860 |
| Sep 23, 2025 | 129.64 | 131.40 | 120.89 | 121.47 | 121.47 | -6.41% | 335,994 |
| Sep 22, 2025 | 130.39 | 130.65 | 127.02 | 129.79 | 129.79 | 0.14% | 264,144 |
| Sep 19, 2025 | 130.53 | 132.01 | 127.32 | 129.61 | 129.61 | -0.85% | 545,373 |
| Sep 18, 2025 | 129.51 | 131.43 | 128.36 | 130.71 | 130.71 | 2.18% | 482,018 |
| Sep 17, 2025 | 121.70 | 129.47 | 121.53 | 127.92 | 127.92 | 5.40% | 504,583 |
| Sep 16, 2025 | 121.12 | 123.93 | 118.27 | 121.37 | 121.37 | -0.55% | 720,774 |
| Sep 15, 2025 | 124.91 | 125.01 | 121.95 | 122.04 | 122.04 | -1.54% | 364,333 |
| Sep 12, 2025 | 125.75 | 126.10 | 122.23 | 123.95 | 123.95 | -1.54% | 311,947 |
| Sep 11, 2025 | 126.83 | 129.25 | 124.71 | 125.89 | 125.89 | 2.19% | 447,121 |
| Sep 10, 2025 | 125.70 | 126.50 | 120.55 | 123.20 | 123.20 | -2.20% | 583,788 |
| Sep 9, 2025 | 128.05 | 129.97 | 125.49 | 125.97 | 125.97 | -2.60% | 335,781 |
| Sep 8, 2025 | 133.50 | 136.00 | 128.72 | 129.33 | 129.33 | -2.42% | 443,890 |
| Sep 5, 2025 | 130.97 | 132.92 | 127.79 | 132.54 | 132.54 | 1.75% | 453,067 |
| Sep 4, 2025 | 129.35 | 134.43 | 125.00 | 130.26 | 130.26 | 2.39% | 838,689 |
| Sep 3, 2025 | 127.25 | 130.62 | 125.89 | 127.22 | 127.22 | -0.75% | 341,944 |
| Sep 2, 2025 | 125.80 | 131.00 | 124.24 | 128.18 | 128.18 | -1.01% | 412,668 |
| Aug 29, 2025 | 129.85 | 130.91 | 128.01 | 129.49 | 129.49 | 0.38% | 441,270 |
| Aug 28, 2025 | 127.38 | 130.70 | 125.85 | 129.00 | 129.00 | -0.15% | 429,173 |
| Aug 27, 2025 | 125.58 | 130.34 | 124.22 | 129.19 | 129.19 | 2.33% | 469,944 |
| Aug 26, 2025 | 122.36 | 126.38 | 121.60 | 126.25 | 126.25 | 3.59% | 352,744 |
| Aug 25, 2025 | 127.80 | 127.80 | 121.10 | 121.87 | 121.87 | -5.28% | 630,173 |
| Aug 22, 2025 | 121.38 | 130.33 | 120.10 | 128.67 | 128.67 | 6.58% | 1,676,526 |
| Aug 21, 2025 | 120.15 | 121.55 | 119.02 | 120.72 | 120.72 | 0.36% | 911,044 |
| Aug 20, 2025 | 118.25 | 121.00 | 114.25 | 120.29 | 120.29 | -0.30% | 747,254 |
| Aug 19, 2025 | 127.55 | 127.55 | 120.23 | 120.65 | 120.65 | -4.17% | 880,141 |
| Aug 18, 2025 | 126.09 | 127.02 | 124.00 | 125.90 | 125.90 | -0.36% | 726,480 |
| Aug 15, 2025 | 124.16 | 127.36 | 121.00 | 126.36 | 126.36 | 2.83% | 829,825 |
| Aug 14, 2025 | 120.23 | 123.81 | 116.77 | 122.88 | 122.88 | -0.19% | 683,250 |
| Aug 13, 2025 | 118.29 | 123.22 | 116.39 | 123.11 | 123.11 | 5.76% | 919,043 |
| Aug 12, 2025 | 110.49 | 116.55 | 110.49 | 116.41 | 116.41 | 5.31% | 660,217 |
| Aug 11, 2025 | 105.47 | 111.51 | 104.43 | 110.54 | 110.54 | 5.15% | 758,324 |
| Aug 8, 2025 | 107.47 | 108.41 | 102.97 | 105.13 | 105.13 | -0.77% | 417,688 |
| Aug 7, 2025 | 107.79 | 108.92 | 103.91 | 105.95 | 105.95 | 0.09% | 599,523 |
| Aug 6, 2025 | 106.82 | 106.82 | 102.36 | 105.85 | 105.85 | -0.75% | 736,956 |
| Aug 5, 2025 | 108.85 | 109.10 | 106.07 | 106.65 | 106.65 | -1.57% | 780,095 |
| Aug 4, 2025 | 103.03 | 108.38 | 101.10 | 108.35 | 108.35 | 6.64% | 926,166 |
| Aug 1, 2025 | 97.89 | 103.42 | 97.89 | 101.60 | 101.60 | -0.34% | 835,350 |
| Jul 31, 2025 | 101.06 | 103.91 | 98.50 | 101.95 | 101.95 | -1.51% | 1,175,663 |
| Jul 30, 2025 | 94.54 | 107.31 | 93.11 | 103.51 | 103.51 | 12.78% | 2,801,533 |
| Jul 29, 2025 | 105.31 | 106.68 | 89.00 | 91.78 | 91.78 | 8.09% | 3,322,683 |
| Jul 28, 2025 | 80.50 | 85.19 | 78.99 | 84.91 | 84.91 | 6.36% | 1,499,977 |
| Jul 25, 2025 | 81.39 | 82.96 | 79.39 | 79.83 | 79.83 | -1.99% | 663,825 |
| Jul 24, 2025 | 82.59 | 84.35 | 81.45 | 81.45 | 81.45 | -1.81% | 500,348 |
| Jul 23, 2025 | 80.90 | 83.39 | 80.57 | 82.95 | 82.95 | 2.53% | 553,582 |
| Jul 22, 2025 | 78.88 | 80.92 | 76.04 | 80.90 | 80.90 | 3.26% | 620,106 |
| Jul 21, 2025 | 78.14 | 79.43 | 76.59 | 78.35 | 78.35 | 0.61% | 698,992 |
| Jul 18, 2025 | 81.02 | 81.80 | 77.00 | 77.87 | 77.87 | -3.17% | 669,154 |
| Jul 17, 2025 | 81.57 | 81.83 | 78.62 | 80.42 | 80.42 | -0.06% | 637,890 |