GeneDx Holdings Corp. - Class A Common Stock (WGS)
62.90
-0.00 (-0.00%)
NASDAQ · Last Trade: Apr 30th, 9:36 AM EDT
Historical Prices For GeneDx Holdings Corp. - Class A Common Stock (WGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 65.20 | 65.20 | 61.48 | 62.90 | 423,244 | 62.90 |
| 4/28/2026 | 65.85 | 67.32 | 64.95 | 66.07 | 396,904 | 66.07 |
| 4/27/2026 | 67.63 | 69.12 | 65.36 | 66.17 | 416,407 | 66.17 |
| 4/24/2026 | 66.40 | 69.09 | 64.91 | 68.53 | 457,193 | 68.53 |
| 4/23/2026 | 68.28 | 68.28 | 64.25 | 66.24 | 562,748 | 66.24 |
| 4/22/2026 | 68.35 | 70.10 | 67.68 | 69.83 | 497,526 | 69.83 |
| 4/21/2026 | 70.50 | 73.46 | 67.67 | 68.10 | 926,632 | 68.10 |
| 4/20/2026 | 65.96 | 70.32 | 65.55 | 69.71 | 581,099 | 69.71 |
| 4/17/2026 | 67.45 | 70.30 | 65.56 | 65.96 | 678,939 | 65.96 |
| 4/16/2026 | 67.46 | 68.03 | 64.84 | 65.42 | 366,394 | 65.42 |
| 4/15/2026 | 67.49 | 72.39 | 66.95 | 67.46 | 579,655 | 67.46 |
| 4/14/2026 | 61.60 | 67.14 | 61.60 | 66.86 | 596,759 | 66.86 |
| 4/13/2026 | 59.00 | 61.06 | 58.83 | 60.98 | 519,704 | 60.98 |
| 4/10/2026 | 60.81 | 62.00 | 57.29 | 59.62 | 665,072 | 59.62 |
| 4/09/2026 | 64.20 | 64.64 | 57.71 | 60.05 | 1,005,308 | 60.05 |
| 4/08/2026 | 71.04 | 71.58 | 64.79 | 65.59 | 542,933 | 65.59 |
| 4/07/2026 | 66.17 | 67.13 | 64.87 | 66.89 | 1,080,985 | 66.89 |
| 4/06/2026 | 66.10 | 67.49 | 65.66 | 66.61 | 459,025 | 66.61 |
| 4/02/2026 | 63.53 | 66.99 | 62.90 | 66.20 | 338,659 | 66.20 |
| 4/01/2026 | 65.70 | 66.77 | 64.90 | 65.52 | 736,524 | 65.52 |
| 3/31/2026 | 60.83 | 64.98 | 60.60 | 64.22 | 608,435 | 64.22 |
| 3/30/2026 | 57.09 | 61.73 | 57.00 | 59.61 | 1,156,861 | 59.61 |
| 3/27/2026 | 61.12 | 61.12 | 55.18 | 57.09 | 1,163,130 | 57.09 |
| 3/26/2026 | 65.32 | 66.00 | 60.72 | 61.35 | 1,311,063 | 61.35 |
| 3/25/2026 | 69.95 | 70.62 | 66.85 | 66.95 | 444,108 | 66.95 |
| 3/24/2026 | 70.98 | 71.55 | 67.59 | 68.67 | 385,835 | 68.67 |
| 3/23/2026 | 71.32 | 73.64 | 70.97 | 72.14 | 490,698 | 72.14 |
| 3/20/2026 | 72.73 | 72.73 | 69.10 | 69.84 | 661,159 | 69.84 |
| 3/19/2026 | 70.14 | 73.53 | 69.10 | 73.00 | 875,852 | 73.00 |
| 3/18/2026 | 75.07 | 75.61 | 70.03 | 70.69 | 909,351 | 70.69 |
| 3/17/2026 | 76.06 | 77.78 | 75.39 | 75.50 | 622,192 | 75.50 |
| 3/16/2026 | 77.84 | 78.67 | 75.77 | 76.11 | 412,807 | 76.11 |
| 3/13/2026 | 78.02 | 80.00 | 75.70 | 77.78 | 470,541 | 77.78 |
| 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 |