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
No minute K-line data available
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