GeneDx Holdings Corporation (WGS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.93959007551 | 37.08 | 43.32 | 35.88 | 484817 | 39.95075524 | CS |
| 4 | 3.81 | 11.0884749709 | 34.36 | 43.32 | 28.86 | 391098 | 35.93493847 | CS |
| 12 | 10.34 | 37.1541501976 | 27.83 | 43.32 | 25.84 | 414694 | 33.57305603 | CS |
| 26 | 29.57 | 343.837209302 | 8.6 | 43.32 | 8.1 | 448817 | 25.90570924 | CS |
| 52 | 34.68 | 993.696275072 | 3.49 | 43.32 | 1.16 | 371669 | 17.15923255 | CS |
| 156 | 27.247 | 249.44612286 | 10.923 | 43.32 | 1.16 | 993522 | 13.65399492 | CS |
| 260 | 27.247 | 249.44612286 | 10.923 | 43.32 | 1.16 | 993522 | 13.65399492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 39.07 | -1.06 | -2.64 | 39.9 | 40.62 | 38.75 | 401884 |
| 1727130900 | 40.13 | -0.27 | -0.67 | 40.48 | 41.95 | 39.83 | 417822 |
| 1726871700 | 40.4 | -0.25 | -0.62 | 40.59 | 43.32 | 40.01 | 877357 |
| 1726785300 | 40.65 | 1.88 | 4.85 | 39.57 | 40.92 | 39.36 | 408318 |
| 1726698900 | 38.77 | 1.63 | 4.39 | 37.08 | 40.74 | 36.69 | 334275 |
| 1726612500 | 37.14 | -0.58 | -1.54 | 37.9 | 38.285 | 36.995 | 262918 |
| 1726526100 | 37.72 | -0.15 | -0.40 | 37.98 | 38.66 | 37.22 | 286375 |
| 1726266900 | 37.87 | -0.3 | -0.79 | 38.63 | 38.95 | 36.96 | 338115 |
| 1726180500 | 38.17 | 2.91 | 8.25 | 35.06 | 38.6999 | 34.945 | 668369 |
| 1726094100 | 35.26 | 1.59 | 4.72 | 33.92 | 35.36 | 33.77 | 344818 |
| 1726007700 | 33.67 | -0.06 | -0.18 | 33.73 | 33.89 | 32.11 | 205528 |
| 1725921300 | 33.73 | 0.74 | 2.24 | 33.33 | 34.22 | 32.63 | 329635 |
| 1725662100 | 32.99 | 0.37 | 1.13 | 32.6 | 33.38 | 31.2248 | 231744 |
| 1725575700 | 32.619999 | 3 | 10.13 | 29.62 | 32.659999 | 28.86 | 391741 |
| 1725489300 | 29.62 | -1.11 | -3.61 | 30.06 | 32.29 | 29.55 | 415759 |
| 1725402900 | 30.73 | -1.21 | -3.79 | 31.71 | 31.83 | 30.55 | 393377 |
| 1725057300 | 31.94 | -0.54 | -1.66 | 32.729999 | 32.74 | 31.3 | 276522 |
| 1724970900 | 32.479999 | 0.79 | 2.49 | 31.9 | 33.665 | 31.83 | 348567 |
| 1724884500 | 31.69 | -3.66 | -10.35 | 34.36 | 34.91 | 31.09 | 556615 |
| 1724798100 | 35.35 | -0.24 | -0.67 | 35.33 | 35.59 | 34.77 | 249991 |
| 1724711700 | 35.59 | -0.17 | -0.48 | 35.82 | 36.245 | 34.49 | 279089 |
| 1724452500 | 35.76 | 1.74 | 5.11 | 34.38 | 35.91 | 34.19 | 348096 |
| 1724366100 | 34.02 | -0.48 | -1.39 | 34.74 | 35.0592 | 33.259999 | 269596 |
| 1724279700 | 34.5 | 0.22 | 0.64 | 34.41 | 35.5586 | 33.7 | 328824 |
| 1724193300 | 34.28 | -1.25 | -3.52 | 35.46 | 36.65 | 34.26 | 224423 |
| 1724106900 | 35.53 | 0.96 | 2.78 | 34.57 | 35.86 | 33.58 | 551751 |
| 1723847700 | 34.57 | 1.68 | 5.11 | 32.85 | 34.91 | 32.549999 | 410222 |
| 1723761300 | 32.89 | -0.94 | -2.78 | 34.26 | 34.26 | 32.479999 | 342664 |
| 1723674900 | 33.83 | -0.32 | -0.94 | 34.32 | 34.84 | 33 | 386746 |
| 1723588500 | 34.15 | 0.67 | 2.00 | 33.83 | 37.45 | 33.83 | 350886 |
| 1723502100 | 33.479999 | 0.74 | 2.26 | 32.9 | 35.16 | 32.0343 | 441650 |
| 1723242900 | 32.74 | -0.09 | -0.27 | 32.84 | 33.0882 | 31.8 | 247554 |
| 1723156500 | 32.83 | 3.73 | 12.82 | 29.62 | 32.84 | 29.41 | 423866 |
| 1723070100 | 29.1 | 0.28 | 0.97 | 29.41 | 31.2 | 28.45 | 389648 |
| 1722983700 | 28.82 | 0.64 | 2.25 | 28.14 | 29.9 | 28.14 | 294966 |
| 1722897300 | 28.185 | -1.89 | -6.27 | 25.85 | 29.54 | 25.32 | 422496 |
| 1722638100 | 30.07 | -2.18 | -6.76 | 31.23 | 31.9 | 28.78 | 587971 |
| 1722551700 | 32.25 | -0.47 | -1.44 | 33.07 | 33.445 | 30.85 | 578349 |
| 1722465300 | 32.72 | 2.59 | 8.60 | 35 | 35.19 | 29.49 | 1645770 |
| 1722378900 | 30.13 | -3.56 | -10.57 | 33.93 | 34.31 | 30.1 | 715015 |
| 1722292500 | 33.69 | 0.16 | 0.48 | 33.54 | 34.45 | 33.11 | 501883 |
| 1722033300 | 33.53 | 0.81 | 2.48 | 33.409999 | 35.15 | 32.72 | 499397 |
| 1721946900 | 32.72 | -1.12 | -3.31 | 33.63 | 34.1 | 31.62 | 500627 |
| 1721860500 | 33.84 | 0.56 | 1.68 | 33 | 34.4308 | 32.8001 | 318685 |
| 1721774100 | 33.28 | 0.76 | 2.34 | 32.58 | 34.5392 | 32.38 | 386723 |
| 1721687700 | 32.52 | 0.69 | 2.17 | 32.24 | 33.8 | 31.39 | 321570 |
| 1721428500 | 31.83 | -0.79 | -2.42 | 32.6 | 34.01 | 31.36 | 340430 |
| 1721342100 | 32.619999 | -0.68 | -2.04 | 33.27 | 34.77 | 31.94 | 434962 |
| 1721255700 | 33.299999 | 1.24 | 3.87 | 31.31 | 33.6 | 31.01 | 442246 |
| 1721169300 | 32.06 | -2.44 | -7.07 | 35.16 | 35.65 | 31.725 | 608092 |
| 1721082900 | 34.5 | 1.7 | 5.18 | 33.189999 | 34.555 | 31.92 | 483749 |
| 1720823700 | 32.799999 | -1.42 | -4.15 | 34.17 | 34.41 | 31.23 | 496776 |
| 1720737300 | 34.22 | 2.93 | 9.36 | 32 | 34.54 | 31.73 | 315706 |
| 1720650900 | 31.29 | 1.48 | 4.96 | 30.78 | 32.9 | 30.435 | 580225 |
| 1720564500 | 29.81 | 1.71 | 6.09 | 28.25 | 30.1 | 27.7855 | 205572 |
| 1720478100 | 28.1 | -0.81 | -2.80 | 29.34 | 29.78 | 27.96 | 352320 |
| 1720218900 | 28.91 | 0.91 | 3.25 | 28 | 28.93 | 27.22 | 267071 |
| 1720040640 | 28 | 0.24 | 0.86 | 27.83 | 29.15 | 27.396 | 231735 |
| 1719959700 | 27.76 | -0.93 | -3.24 | 28.91 | 31.35 | 27.15 | 587892 |
| 1719873300 | 28.69 | 2.05 | 7.70 | 26.14 | 28.9699 | 25.74 | 504490 |
| 1719614100 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1719527700 | 26.64 | 0.45 | 1.72 | 25.96 | 26.9772 | 24.91 | 400394 |
| 1719441300 | 26.19 | -1.06 | -3.89 | 28.25 | 28.25 | 25.76 | 288656 |
| 1719354900 | 27.25 | -0.19 | -0.69 | 27.22 | 28.2 | 26.68 | 175287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
