GeneDx Holdings

WGS
🏛️ usa →
117.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 113.20 113.20 113.20 113.20 3.0K
09:31 113.58 113.58 113.27 113.27 1.1K
09:36 113.05 113.05 113.05 113.05 1.1K
09:37 112.47 112.47 112.47 112.47 1.6K
09:38 112.44 112.44 112.44 112.44 0.6K
09:39 112.20 112.20 112.20 112.20 0.1K
09:41 112.74 112.74 112.19 112.19 0.9K
09:45 112.87 112.90 112.49 112.54 0.9K
09:46 112.54 113.01 112.54 113.01 3.9K
09:47 112.71 112.71 112.59 112.59 1.6K
09:48 112.58 112.58 112.40 112.40 0.9K
09:50 112.80 112.80 112.80 112.80 1.6K
09:54 112.57 112.57 112.57 112.57 0.2K
09:55 112.61 112.61 112.59 112.59 0.5K
09:57 112.64 112.64 112.64 112.64 0.1K
09:58 112.62 112.62 112.62 112.62 0.3K
09:59 113.00 113.00 113.00 113.00 0.4K
10:02 112.98 112.98 112.98 112.98 0.2K
10:03 112.42 112.42 112.42 112.42 1.1K
10:06 111.76 112.18 111.76 112.18 4.7K
10:07 112.49 112.49 112.49 112.49 0.7K
10:11 112.30 112.30 112.30 112.30 1.3K
10:19 112.39 112.39 112.39 112.39 0.5K
10:21 112.30 112.30 112.30 112.30 0.1K
10:22 112.11 112.11 112.11 112.11 1.3K
10:23 112.13 112.13 111.81 111.81 3.0K
10:24 111.76 111.76 111.76 111.76 0.4K
10:25 111.85 111.87 111.85 111.87 0.7K
10:26 112.10 112.10 112.10 112.10 0.5K
10:27 111.75 111.75 111.74 111.74 1.0K
10:28 111.89 111.89 111.89 111.89 0.3K
10:31 111.38 111.38 110.87 110.87 2.8K
10:32 111.28 111.89 111.28 111.89 12.1K
10:33 112.08 112.08 112.08 112.08 0.9K
10:34 112.08 112.08 112.08 112.08 0.2K
10:35 112.43 112.43 112.43 112.43 3.6K
10:37 112.52 112.52 112.52 112.52 0.4K
10:39 113.03 113.03 113.03 113.03 0.3K
10:40 113.41 113.41 113.26 113.26 3.1K
10:41 112.95 112.96 112.80 112.96 20.3K
10:43 113.01 113.01 112.57 112.89 5.4K
10:45 112.60 112.60 112.60 112.60 0.8K
10:46 112.60 112.60 112.44 112.44 1.2K
10:47 112.22 112.22 112.00 112.00 1.5K
10:48 111.90 111.90 111.90 111.90 1.4K
10:49 112.21 112.21 112.21 112.21 1.5K
10:50 112.20 112.20 112.20 112.20 1.1K
10:53 112.45 112.45 112.45 112.45 0.5K
10:54 112.25 112.48 112.25 112.45 0.9K
10:55 112.62 112.62 112.62 112.62 2.0K
11:04 112.73 112.73 112.73 112.73 0.9K
11:07 113.02 113.02 113.02 113.02 1.0K
11:09 113.01 113.01 113.01 113.01 1.2K
11:12 112.80 112.80 112.80 112.80 0.4K
11:13 112.98 112.98 112.98 112.98 0.5K
11:14 113.15 113.15 112.96 112.96 1.6K
11:16 113.13 113.13 113.13 113.13 0.4K
11:17 113.04 113.04 113.04 113.04 0.9K
11:19 113.17 113.31 113.17 113.31 1.1K
11:24 113.34 113.34 113.34 113.34 0.9K
11:26 113.57 113.57 113.57 113.57 0.6K
11:27 113.75 113.75 113.75 113.75 0.2K
11:28 113.58 113.64 113.58 113.64 1.0K
11:31 113.77 113.77 113.77 113.77 0.7K
11:32 113.76 113.76 113.76 113.76 0.4K
11:33 114.01 114.01 114.01 114.01 6.2K
11:34 114.30 114.52 114.30 114.52 1.0K
11:36 114.64 114.65 114.64 114.65 2.1K
11:37 114.16 114.16 114.16 114.16 1.2K
11:38 114.16 114.16 114.16 114.16 2.3K
11:40 114.55 114.55 114.55 114.55 1.1K
11:41 114.55 114.55 114.55 114.55 0.6K
11:45 114.09 114.09 114.09 114.09 1.8K
11:46 114.11 114.11 114.11 114.11 0.3K
11:50 114.09 114.09 114.09 114.09 0.3K
11:51 114.07 114.07 114.07 114.07 0.4K
11:53 114.22 114.22 114.22 114.22 1.3K
11:55 114.13 114.13 114.13 114.13 0.4K
12:00 113.89 113.89 113.89 113.89 1.5K
12:02 114.03 114.03 114.03 114.03 0.2K
12:03 114.03 114.03 114.03 114.03 0.2K
12:04 114.02 114.02 114.02 114.02 0.3K
12:06 114.28 114.28 114.28 114.28 2.5K
12:18 114.56 114.56 114.56 114.56 0.8K
12:20 114.63 114.63 114.63 114.63 0.4K
12:25 114.91 114.91 114.91 114.91 1.9K
12:26 114.91 115.13 114.91 115.13 2.4K
12:28 115.08 115.08 115.08 115.08 0.9K
12:30 114.74 114.74 114.74 114.74 0.4K
12:33 114.74 114.74 114.74 114.74 0.4K
12:34 114.90 114.90 114.90 114.90 0.7K
12:36 114.98 115.01 114.92 114.92 2.2K
12:39 114.72 114.72 114.72 114.72 1.1K
12:40 114.68 114.68 114.68 114.68 0.4K
12:41 114.67 114.71 114.67 114.71 1.2K
12:48 114.66 114.66 114.60 114.60 2.9K
12:51 115.03 115.26 115.03 115.26 1.6K
12:54 115.27 115.36 115.27 115.36 0.7K
12:55 115.44 115.44 115.40 115.40 2.1K
12:56 115.40 115.63 115.40 115.63 0.4K
12:58 115.38 115.61 115.38 115.61 1.4K
12:59 115.82 115.86 115.66 115.79 2.9K
13:02 115.59 115.59 115.56 115.56 1.1K
13:03 115.56 115.56 115.56 115.56 0.9K
13:07 115.80 115.80 115.80 115.80 0.2K
13:09 115.60 115.80 115.60 115.80 1.0K
13:13 115.73 115.83 115.73 115.83 0.4K
13:14 115.91 115.91 115.91 115.91 0.3K
13:16 115.80 115.80 115.60 115.60 0.5K
13:18 115.90 115.91 115.90 115.91 0.4K
13:20 115.65 115.65 115.65 115.65 1.1K
13:21 115.65 115.65 115.65 115.65 0.3K
13:23 115.63 115.63 115.63 115.63 0.3K
13:24 115.83 115.83 115.72 115.72 0.6K
13:27 115.61 115.61 115.61 115.61 0.3K
13:28 115.80 115.80 115.80 115.80 0.4K
13:29 115.53 115.53 115.53 115.53 1.1K
13:35 115.85 115.95 115.85 115.91 2.3K
13:37 115.99 115.99 115.65 115.66 4.4K
13:38 115.84 115.84 115.84 115.84 0.9K
13:39 115.84 115.84 115.74 115.74 1.8K
13:42 115.62 115.62 115.62 115.62 1.4K
13:43 115.68 115.68 115.68 115.68 0.6K
13:48 115.63 115.63 115.61 115.61 1.9K
13:50 115.65 115.65 115.65 115.65 0.2K
13:52 115.69 115.69 115.69 115.69 0.2K
13:53 115.66 115.66 115.66 115.66 0.4K
13:55 115.66 116.07 115.66 116.07 5.6K
13:57 116.07 116.13 116.07 116.13 1.4K
13:58 116.14 116.14 116.14 116.14 0.8K
13:59 116.14 116.14 116.14 116.14 0.3K
14:00 116.02 116.02 116.02 116.02 0.8K
14:03 115.99 115.99 115.81 115.82 5.1K
14:04 115.48 115.48 115.48 115.48 0.7K
14:05 115.48 115.72 115.42 115.72 4.5K
14:07 115.87 115.87 115.87 115.87 3.1K
14:11 115.99 115.99 115.99 115.99 0.6K
14:14 115.94 115.94 115.94 115.94 0.7K
14:15 116.10 116.10 116.07 116.07 0.6K
14:16 115.97 115.97 115.88 115.88 2.5K
14:23 115.99 115.99 115.99 115.99 1.3K
14:31 116.02 116.02 116.02 116.02 0.8K
14:32 115.97 115.97 115.97 115.97 0.3K
14:33 116.35 116.49 116.35 116.49 5.5K
14:34 116.50 116.50 116.49 116.49 1.0K
14:35 116.50 116.50 116.38 116.38 0.8K
14:36 116.50 116.50 116.38 116.38 1.1K
14:37 116.48 116.63 116.48 116.63 1.5K
14:39 116.55 116.55 116.55 116.55 0.7K
14:41 116.55 116.55 116.55 116.55 2.0K
14:44 116.53 116.58 116.40 116.40 6.0K
14:45 116.57 116.57 116.31 116.31 4.7K
14:46 116.41 116.41 116.41 116.41 1.8K
14:48 116.58 116.58 116.58 116.58 0.9K
14:49 116.60 116.70 116.60 116.70 2.7K
14:50 116.61 116.61 116.61 116.61 1.3K
14:51 116.71 116.71 116.53 116.53 4.5K
14:52 116.44 116.54 116.42 116.54 4.4K
14:53 116.65 116.65 116.51 116.51 1.5K
14:54 116.49 116.49 116.42 116.42 3.2K
14:55 116.53 116.53 116.53 116.53 4.3K
14:56 116.48 116.48 116.48 116.48 0.8K
14:58 116.45 116.50 116.45 116.50 1.3K
15:00 116.40 116.40 116.36 116.36 1.7K
15:03 116.69 116.69 116.69 116.69 0.9K
15:05 116.76 116.76 116.62 116.62 1.6K
15:10 116.46 116.46 116.46 116.46 1.5K
15:13 116.47 116.47 116.47 116.47 0.2K
15:14 116.37 116.37 116.37 116.37 1.5K
15:16 116.40 116.40 116.36 116.36 0.9K
15:17 116.31 116.52 116.31 116.52 0.7K
15:18 116.41 116.41 116.41 116.41 1.7K
15:24 116.43 116.43 116.43 116.43 1.0K
15:25 116.42 116.43 116.37 116.43 2.1K
15:26 116.39 116.51 116.39 116.51 2.0K
15:28 116.51 116.51 116.51 116.51 2.1K
15:31 116.46 116.46 116.46 116.46 1.9K
15:33 116.86 116.86 116.86 116.86 5.2K
15:34 116.55 116.62 116.55 116.62 5.4K
15:35 116.50 116.64 116.50 116.64 4.4K
15:37 116.55 116.68 116.55 116.68 3.8K
15:38 116.56 116.66 116.56 116.66 4.5K
15:39 116.67 116.67 116.67 116.67 1.7K
15:40 116.60 116.70 116.60 116.70 2.4K
15:41 116.83 116.93 116.83 116.93 3.7K
15:43 117.03 117.03 117.03 117.03 0.6K
15:44 117.12 117.12 117.12 117.12 1.6K
15:47 117.31 117.55 117.31 117.55 5.0K
15:49 117.55 117.86 117.55 117.86 1.5K
15:50 117.98 118.04 117.98 118.04 3.3K
15:51 117.80 117.91 117.80 117.82 8.8K
15:52 117.69 117.81 117.64 117.64 12.3K
15:53 117.55 117.64 117.55 117.64 2.9K
15:54 117.68 117.68 117.68 117.68 1.9K
15:55 117.87 117.87 117.70 117.70 1.9K
15:56 117.59 117.59 117.46 117.46 6.9K
15:57 117.57 117.65 117.48 117.52 11.0K
15:58 117.52 117.55 117.24 117.24 13.0K
15:59 117.35 117.35 117.06 117.21 44.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 113.20 118.11 110.87 117.21 0.4M
2025-09-25 112.26 114.59 110.49 112.89 0.4M
2025-09-24 121.40 121.99 113.10 114.22 0.6M
2025-09-23 129.64 131.40 120.89 121.46 0.3M
2025-09-22 130.39 130.65 127.02 129.79 0.3M
2025-09-19 130.53 132.01 127.32 129.60 0.5M
2025-09-18 129.51 131.43 128.36 130.71 0.5M
2025-09-17 121.70 129.47 121.53 127.92 0.5M
2025-09-16 121.12 123.93 118.27 121.37 0.7M
2025-09-15 124.91 125.01 121.95 122.04 0.4M
2025-09-12 125.75 126.10 122.23 123.95 0.3M
2025-09-11 126.83 129.25 124.71 125.89 0.4M
2025-09-10 125.70 126.50 120.55 123.20 0.6M
2025-09-09 128.05 129.97 125.49 125.97 0.3M
2025-09-08 133.50 136.00 128.72 129.33 0.4M
2025-09-05 130.97 132.92 127.79 132.54 0.5M
2025-09-04 129.35 134.43 125.00 130.26 0.8M
2025-09-03 127.25 130.62 125.89 127.22 0.3M
2025-09-02 125.80 131.00 124.24 128.18 0.4M
2025-08-29 129.85 130.91 128.01 129.49 0.4M
2025-08-28 127.38 130.70 125.85 129.00 0.4M
2025-08-27 125.58 130.34 124.22 129.19 0.5M
2025-08-26 122.36 126.38 121.60 126.25 0.4M
2025-08-25 127.80 127.80 121.10 121.87 0.6M
2025-08-22 121.38 130.33 120.10 128.67 1.7M
2025-08-21 120.15 121.55 119.02 120.72 0.9M
2025-08-20 118.25 121.00 114.25 120.29 0.7M
2025-08-19 127.55 127.55 120.23 120.65 0.9M
2025-08-18 126.09 127.02 124.00 125.90 0.7M
2025-08-15 124.16 127.36 121.00 126.36 0.8M
2025-08-14 120.23 123.81 116.77 122.88 0.7M
2025-08-13 118.29 123.22 116.39 123.11 0.9M
2025-08-12 110.49 116.55 110.49 116.41 0.7M
2025-08-11 105.47 111.51 104.43 110.54 0.8M
2025-08-08 107.47 108.41 102.97 105.13 0.4M
2025-08-07 107.79 108.92 103.91 105.95 0.6M
2025-08-06 106.82 106.82 102.36 105.85 0.7M
2025-08-05 108.85 109.10 106.07 106.65 0.8M
2025-08-04 103.03 108.38 101.10 108.35 0.9M
2025-08-01 97.89 103.42 97.89 101.60 0.8M
2025-07-31 101.06 103.91 98.50 101.95 1.2M
2025-07-30 94.54 107.31 93.11 103.51 2.8M
2025-07-29 105.31 106.68 89.00 91.78 3.3M
2025-07-28 80.50 85.19 78.99 84.91 1.5M
2025-07-25 81.39 82.96 79.39 79.83 0.7M
2025-07-24 82.59 84.35 81.45 81.45 0.5M
2025-07-23 80.90 83.39 80.57 82.95 0.6M
2025-07-22 78.88 80.92 76.04 80.90 0.6M
2025-07-21 78.14 79.43 76.59 78.35 0.7M
2025-07-18 81.02 81.80 77.00 77.87 0.7M
2025-07-17 81.57 81.83 78.62 80.42 0.6M
2025-07-16 82.73 82.96 79.15 80.47 0.5M
2025-07-15 82.35 83.15 79.83 81.69 0.6M
2025-07-14 82.31 84.53 82.12 82.39 0.6M
2025-07-11 86.60 87.02 82.40 82.56 0.9M
2025-07-10 91.14 92.10 86.01 86.91 0.9M
2025-07-09 88.77 93.55 86.89 91.88 1.1M
2025-07-08 86.30 88.48 82.12 85.22 0.8M
2025-07-07 90.60 91.12 84.04 85.74 0.8M
2025-07-03 89.75 92.79 88.79 91.61 0.3M
2025-07-02 90.05 91.26 88.62 89.79 0.5M
2025-07-01 92.17 92.65 90.03 90.29 0.8M
2025-06-30 93.17 94.58 90.67 92.31 0.6M
2025-06-27 89.96 93.15 88.23 91.10 1.9M
2025-06-26 89.84 91.74 86.65 89.59 0.8M
2025-06-25 91.98 96.00 88.36 88.93 1.5M
2025-06-24 83.13 91.67 82.01 90.90 2.4M
2025-06-23 65.66 80.50 63.63 79.71 2.4M
2025-06-20 65.16 67.00 63.58 67.00 0.6M
2025-06-18 63.98 66.26 61.55 64.43 0.7M
2025-06-17 66.08 67.00 64.00 64.04 0.6M
2025-06-16 65.51 66.95 63.60 66.89 0.7M
2025-06-13 64.68 65.91 63.48 64.57 0.5M
2025-06-12 69.75 70.13 63.30 66.37 1.4M
2025-06-11 70.01 71.23 69.14 70.32 0.6M
2025-06-10 72.41 74.45 68.80 69.51 0.7M
2025-06-09 72.55 72.96 70.25 72.42 0.6M
2025-06-06 70.58 72.21 69.86 72.07 0.6M
2025-06-05 72.39 72.49 68.11 69.17 0.8M
2025-06-04 73.39 75.32 71.74 72.39 0.6M
2025-06-03 75.00 76.21 72.59 72.81 0.5M
2025-06-02 71.26 75.25 70.18 74.13 0.7M
2025-05-30 70.08 71.48 68.56 71.22 0.6M
2025-05-29 71.12 71.51 68.82 69.98 0.4M
2025-05-28 70.00 71.01 68.35 70.02 0.6M
2025-05-27 73.63 73.75 69.99 69.99 0.7M
2025-05-23 66.26 71.63 65.00 71.60 0.7M
2025-05-22 67.95 69.41 67.00 67.33 0.8M
2025-05-21 72.11 73.57 67.26 67.78 1.0M
2025-05-20 70.87 72.38 67.91 72.11 0.8M
2025-05-19 67.83 71.86 66.51 71.02 1.6M
2025-05-16 64.90 69.44 63.15 68.31 1.4M
2025-05-15 60.73 64.55 58.28 63.61 1.4M
2025-05-14 60.93 62.00 59.11 59.45 1.3M
2025-05-13 60.56 62.77 58.64 60.93 1.7M
2025-05-12 62.03 63.00 58.14 59.00 1.3M
2025-05-09 59.00 62.48 58.03 59.14 1.6M
2025-05-08 58.00 58.00 55.17 56.36 1.8M
2025-05-07 63.60 64.16 56.18 57.34 2.3M
2025-05-06 64.46 65.60 60.47 63.27 1.7M
2025-05-05 66.30 67.37 63.70 66.16 1.5M
2025-05-02 63.98 67.97 61.56 67.23 2.5M
2025-05-01 71.36 71.44 61.64 62.32 3.3M
2025-04-30 81.97 83.41 63.71 66.85 7.6M
2025-04-29 113.09 117.75 110.75 116.97 1.3M
2025-04-28 111.39 116.24 109.37 112.49 1.4M
2025-04-25 109.19 112.00 107.96 111.01 0.6M
2025-04-24 105.49 109.87 105.15 109.39 0.8M
2025-04-23 102.53 107.39 101.06 105.69 1.2M
2025-04-22 92.69 99.61 92.69 96.89 0.9M
2025-04-21 93.70 94.05 87.88 91.04 0.8M
2025-04-17 97.32 97.78 92.92 95.47 0.6M
2025-04-16 98.48 101.37 96.88 98.28 0.8M
2025-04-15 100.23 102.41 97.19 102.22 0.6M
2025-04-14 99.94 102.77 97.75 101.04 0.8M
2025-04-11 91.32 98.72 89.16 96.63 0.9M
2025-04-10 94.15 96.38 88.57 92.62 0.8M
2025-04-09 84.98 97.64 80.58 97.29 1.2M
2025-04-08 89.32 94.00 81.88 85.96 1.2M
2025-04-07 75.62 89.00 74.32 84.77 1.0M
2025-04-04 74.53 81.47 72.18 80.02 1.1M
2025-04-03 79.62 82.59 78.00 80.11 0.8M
2025-04-02 82.00 89.60 81.63 84.87 0.6M
2025-04-01 88.00 91.00 83.86 84.59 0.9M
2025-03-31 88.90 92.52 86.00 88.57 0.8M
2025-03-28 93.33 94.23 89.52 92.20 0.5M
2025-03-27 97.33 97.99 91.88 94.34 0.6M
2025-03-26 100.17 101.25 93.23 96.44 0.9M
2025-03-25 103.19 105.00 99.58 100.59 0.5M
2025-03-24 107.61 107.98 102.72 103.19 0.7M
2025-03-21 94.66 104.56 93.40 104.39 0.7M
2025-03-20 95.79 100.68 94.63 96.71 0.4M
2025-03-19 90.83 97.80 90.83 97.44 0.6M
2025-03-18 93.57 93.57 88.28 90.79 0.4M
2025-03-17 99.00 99.50 94.09 94.46 0.7M
2025-03-14 91.19 101.35 90.20 98.47 0.9M
2025-03-13 91.81 92.73 86.22 89.32 0.6M
2025-03-12 92.01 94.99 87.25 92.08 0.5M
2025-03-11 90.14 94.09 86.35 87.17 1.0M
2025-03-10 94.36 95.82 88.74 89.66 1.0M
2025-03-07 97.00 98.83 89.77 98.01 0.7M
2025-03-06 101.19 103.70 94.51 97.27 0.7M
2025-03-05 100.18 105.67 96.13 105.31 0.5M
2025-03-04 91.20 101.17 88.06 99.00 1.1M
2025-03-03 103.94 106.73 94.00 94.35 1.3M
2025-02-28 99.74 103.52 97.12 102.85 0.6M
2025-02-27 100.53 105.40 93.35 101.00 1.1M
2025-02-26 97.18 103.07 96.13 99.13 0.9M
2025-02-25 94.71 97.00 87.81 95.85 1.4M
2025-02-24 96.75 97.48 91.00 95.00 1.1M
2025-02-21 102.68 103.56 90.26 95.83 1.2M
2025-02-20 108.77 108.77 98.51 101.58 1.7M
2025-02-19 112.94 115.60 104.10 111.31 1.8M
2025-02-18 94.97 113.92 92.63 112.76 5.0M
2025-02-14 77.39 78.49 74.45 76.35 1.3M
2025-02-13 70.71 78.77 70.64 78.00 1.6M
2025-02-12 65.75 71.92 65.10 70.97 1.0M
2025-02-11 66.25 69.75 65.51 67.80 1.4M
2025-02-10 60.04 68.24 60.04 68.15 1.4M
2025-02-07 62.22 64.25 58.62 59.54 1.3M
2025-02-06 67.65 68.63 62.00 62.17 1.5M
2025-02-05 71.11 76.13 60.35 67.18 4.5M
2025-02-04 70.15 75.00 69.23 72.02 1.1M
2025-02-03 70.37 73.20 68.33 69.98 0.8M
2025-01-31 77.99 80.95 74.77 74.85 0.4M
2025-01-30 75.79 82.49 75.79 77.86 0.7M
2025-01-29 78.48 79.99 74.74 75.67 0.4M
2025-01-28 76.00 79.49 74.85 79.24 0.7M
2025-01-27 76.51 79.45 73.50 74.86 0.7M
2025-01-24 78.12 81.50 77.50 79.27 0.9M
2025-01-23 75.32 78.26 71.67 77.66 0.7M
2025-01-22 75.16 81.89 75.06 75.77 0.8M
2025-01-21 69.62 75.22 69.62 74.36 0.8M
2025-01-17 69.64 72.04 68.60 69.48 0.5M
2025-01-16 72.45 74.14 66.81 68.26 0.9M
2025-01-15 73.58 77.00 72.00 72.41 0.8M
2025-01-14 85.72 86.52 70.69 72.01 2.3M
2025-01-13 87.00 92.97 81.82 85.01 1.4M
2025-01-10 95.69 95.69 85.60 89.38 0.7M
2025-01-08 95.16 97.33 89.50 96.57 0.8M
2025-01-07 94.18 98.87 86.51 97.04 1.6M
2025-01-06 79.27 89.66 78.50 89.61 1.3M
2025-01-03 79.17 81.81 77.83 79.14 0.4M
2025-01-02 76.81 85.29 74.94 79.63 0.7M