GeneDx Holdings Corp. - Class A Common Stock (WGS)
76.85
-8.25 (-9.69%)
NASDAQ · Last Trade: Mar 12th, 8:33 PM EDT
Historical Prices For GeneDx Holdings Corp. - Class A Common Stock (WGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 83.84 | 83.84 | 75.52 | 76.85 | 931,963 | 76.85 |
| 3/11/2026 | 88.22 | 89.16 | 83.86 | 85.10 | 639,634 | 85.10 |
| 3/10/2026 | 94.87 | 94.87 | 88.40 | 88.84 | 604,395 | 88.84 |
| 3/09/2026 | 86.75 | 95.38 | 85.00 | 94.51 | 748,672 | 94.51 |
| 3/06/2026 | 84.29 | 89.61 | 82.50 | 88.11 | 1,201,838 | 88.11 |
| 3/05/2026 | 77.79 | 82.64 | 77.01 | 82.00 | 921,499 | 82.00 |
| 3/04/2026 | 77.09 | 79.83 | 76.74 | 79.47 | 690,395 | 79.47 |
| 3/03/2026 | 71.93 | 80.69 | 68.55 | 76.97 | 1,044,388 | 76.97 |
| 3/02/2026 | 77.53 | 78.36 | 73.33 | 74.20 | 1,266,714 | 74.20 |
| 2/27/2026 | 79.13 | 80.63 | 76.48 | 79.71 | 804,109 | 79.71 |
| 2/26/2026 | 79.62 | 82.83 | 79.09 | 81.38 | 806,298 | 81.38 |
| 2/25/2026 | 81.16 | 82.38 | 78.39 | 78.90 | 592,006 | 78.90 |
| 2/24/2026 | 84.02 | 85.34 | 80.15 | 80.70 | 1,144,573 | 80.70 |
| 2/23/2026 | 80.42 | 87.93 | 79.01 | 87.08 | 1,568,111 | 87.08 |
| 2/20/2026 | 89.22 | 90.88 | 81.60 | 82.06 | 876,184 | 82.06 |
| 2/19/2026 | 92.04 | 93.12 | 90.54 | 90.68 | 544,749 | 90.68 |
| 2/18/2026 | 90.70 | 93.23 | 89.84 | 92.04 | 419,264 | 92.04 |
| 2/17/2026 | 88.35 | 92.57 | 86.12 | 91.03 | 308,340 | 91.03 |
| 2/13/2026 | 90.08 | 94.88 | 89.00 | 90.15 | 627,870 | 90.15 |
| 2/12/2026 | 93.13 | 94.75 | 90.00 | 90.67 | 608,019 | 90.67 |
| 2/11/2026 | 95.19 | 97.30 | 90.60 | 91.44 | 651,100 | 91.44 |
| 2/10/2026 | 91.24 | 95.22 | 91.24 | 94.78 | 950,804 | 94.78 |
| 2/09/2026 | 89.54 | 91.74 | 86.88 | 91.24 | 745,341 | 91.24 |
| 2/06/2026 | 85.94 | 87.84 | 81.55 | 84.29 | 819,198 | 84.29 |
| 2/05/2026 | 84.84 | 89.44 | 83.87 | 84.08 | 635,742 | 84.08 |
| 2/04/2026 | 94.45 | 95.00 | 82.09 | 85.35 | 1,832,770 | 85.35 |
| 2/03/2026 | 98.74 | 101.94 | 94.10 | 95.23 | 675,996 | 95.23 |
| 2/02/2026 | 96.86 | 101.50 | 96.50 | 99.01 | 575,006 | 99.01 |
| 1/30/2026 | 97.15 | 99.00 | 94.79 | 96.26 | 637,413 | 96.26 |
| 1/29/2026 | 94.00 | 98.63 | 93.53 | 98.16 | 554,856 | 98.16 |
| 1/28/2026 | 96.01 | 96.01 | 91.65 | 95.29 | 737,899 | 95.29 |
| 1/27/2026 | 105.25 | 106.76 | 94.29 | 96.01 | 900,959 | 96.01 |
| 1/26/2026 | 101.00 | 106.58 | 98.75 | 104.88 | 393,306 | 104.88 |
| 1/23/2026 | 101.00 | 105.31 | 100.43 | 101.35 | 592,774 | 101.35 |
| 1/22/2026 | 100.84 | 106.93 | 100.72 | 101.88 | 873,462 | 101.88 |
| 1/21/2026 | 100.70 | 105.58 | 97.59 | 100.04 | 651,729 | 100.04 |
| 1/20/2026 | 104.93 | 105.04 | 98.38 | 99.68 | 1,130,088 | 99.68 |
| 1/16/2026 | 108.97 | 113.23 | 106.71 | 108.08 | 706,534 | 108.08 |
| 1/15/2026 | 105.89 | 113.23 | 103.01 | 109.28 | 1,292,906 | 109.28 |
| 1/14/2026 | 109.01 | 110.59 | 103.94 | 104.56 | 720,414 | 104.56 |
| 1/13/2026 | 120.34 | 121.00 | 107.15 | 109.84 | 903,784 | 109.84 |
| 1/12/2026 | 130.00 | 133.00 | 114.06 | 119.24 | 2,146,462 | 119.24 |
| 1/09/2026 | 139.29 | 140.83 | 134.81 | 135.38 | 464,375 | 135.38 |
| 1/08/2026 | 136.74 | 137.97 | 133.35 | 137.47 | 295,308 | 137.47 |
| 1/07/2026 | 136.94 | 138.73 | 132.78 | 136.55 | 336,135 | 136.55 |
| 1/06/2026 | 130.66 | 135.97 | 128.00 | 135.80 | 233,473 | 135.80 |
| 1/05/2026 | 132.31 | 134.25 | 124.26 | 131.50 | 474,678 | 131.50 |
| 1/02/2026 | 130.24 | 139.00 | 130.24 | 132.30 | 407,764 | 132.30 |
| 12/31/2025 | 127.54 | 130.31 | 127.17 | 130.06 | 369,953 | 130.06 |
| 12/30/2025 | 128.80 | 130.38 | 125.46 | 128.00 | 545,294 | 128.00 |
| 12/29/2025 | 133.00 | 135.60 | 128.81 | 129.34 | 323,782 | 129.34 |
| 12/26/2025 | 135.89 | 136.48 | 133.47 | 133.79 | 220,468 | 133.79 |
| 12/24/2025 | 134.75 | 136.64 | 133.00 | 136.09 | 187,524 | 136.09 |
| 12/23/2025 | 138.53 | 140.46 | 135.01 | 135.35 | 401,089 | 135.35 |
| 12/22/2025 | 142.00 | 143.95 | 138.66 | 140.17 | 404,136 | 140.17 |
| 12/19/2025 | 136.55 | 141.00 | 136.55 | 140.44 | 282,118 | 140.44 |
| 12/18/2025 | 138.99 | 140.44 | 132.18 | 136.32 | 427,532 | 136.32 |
| 12/17/2025 | 143.36 | 144.59 | 133.90 | 135.94 | 453,076 | 135.94 |
| 12/16/2025 | 148.73 | 150.75 | 138.01 | 141.72 | 743,947 | 141.72 |
| 12/15/2025 | 151.74 | 156.93 | 148.70 | 150.61 | 342,035 | 150.61 |