WGRX Historical Prices
Wellgistics Health, Inc. Common Stock · daily open, high, low, close & volume
Trading days
171
Period high
35.50
Period low
2.48
Period change
-87.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.72 | 3.79 | 2.72 | 3.52 | +29.89% | 548,646 |
| Jul 20, 2026 | 2.66 | 2.80 | 2.66 | 2.71 | +2.26% | 10,160 |
| Jul 17, 2026 | 2.61 | 2.81 | 2.60 | 2.65 | -0.38% | 13,625 |
| Jul 16, 2026 | 2.85 | 2.86 | 2.48 | 2.66 | -6.39% | 35,244 |
| Jul 15, 2026 | 2.99 | 3.00 | 2.84 | 2.84 | -3.01% | 14,570 |
| Jul 14, 2026 | 2.90 | 3.05 | 2.84 | 2.93 | +0.69% | 26,493 |
| Jul 13, 2026 | 2.94 | 3.11 | 2.91 | 2.91 | -5.21% | 18,466 |
| Jul 10, 2026 | 3.00 | 3.09 | 2.86 | 3.07 | +4.07% | 13,378 |
| Jul 9, 2026 | 2.82 | 2.99 | 2.82 | 2.95 | +2.43% | 7,115 |
| Jul 8, 2026 | 2.91 | 2.97 | 2.80 | 2.88 | -3.36% | 10,774 |
| Jul 7, 2026 | 3.13 | 3.30 | 2.94 | 2.98 | -4.79% | 18,076 |
| Jul 6, 2026 | 2.92 | 3.30 | 2.92 | 3.13 | +5.03% | 26,218 |
| Jul 2, 2026 | 3.05 | 3.08 | 2.89 | 2.98 | -2.93% | 9,794 |
| Jul 1, 2026 | 2.95 | 3.09 | 2.94 | 3.07 | -0.97% | 11,118 |
| Jun 30, 2026 | 3.02 | 3.40 | 3.00 | 3.10 | +5.80% | 60,199 |
| Jun 29, 2026 | 3.08 | 3.17 | 2.91 | 2.93 | -3.93% | 12,950 |
| Jun 26, 2026 | 2.95 | 3.13 | 2.93 | 3.05 | +6.64% | 20,876 |
| Jun 25, 2026 | 2.90 | 3.02 | 2.83 | 2.86 | +1.42% | 24,843 |
| Jun 24, 2026 | 3.13 | 3.17 | 2.81 | 2.82 | -9.62% | 29,506 |
| Jun 23, 2026 | 3.16 | 3.37 | 3.07 | 3.12 | +0.65% | 21,588 |
| Jun 22, 2026 | 3.37 | 3.48 | 3.10 | 3.10 | -8.55% | 40,226 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.39 | 3.39 | -8.38% | 34,006 |
| Jun 17, 2026 | 3.73 | 3.87 | 3.63 | 3.70 | +0.27% | 37,816 |
| Jun 16, 2026 | 3.66 | 3.77 | 3.58 | 3.69 | -1.34% | 14,703 |
| Jun 15, 2026 | 3.51 | 3.74 | 3.49 | 3.74 | +7.47% | 24,688 |
| Jun 12, 2026 | 3.62 | 3.79 | 3.40 | 3.48 | -6.45% | 31,673 |
| Jun 11, 2026 | 3.74 | 3.81 | 3.60 | 3.72 | -0.53% | 20,823 |
| Jun 10, 2026 | 3.66 | 3.78 | 3.53 | 3.74 | +3.03% | 26,007 |
| Jun 9, 2026 | 4.05 | 4.19 | 3.56 | 3.63 | -9.70% | 44,555 |
| Jun 8, 2026 | 4.34 | 4.34 | 3.93 | 4.02 | -7.59% | 40,076 |
| Jun 5, 2026 | 4.18 | 4.40 | 3.80 | 4.35 | +1.40% | 78,871 |
| Jun 4, 2026 | 4.25 | 4.40 | 4.05 | 4.29 | -2.28% | 74,279 |
| Jun 3, 2026 | 4.19 | 4.49 | 4.05 | 4.39 | +3.29% | 59,874 |
| Jun 2, 2026 | 3.70 | 4.44 | 3.63 | 4.25 | +10.39% | 138,190 |
| Jun 1, 2026 | 3.38 | 3.90 | 3.20 | 3.85 | +12.57% | 259,418 |
| May 29, 2026 | 3.73 | 3.88 | 3.42 | 3.42 | -8.06% | 306,507 |
| May 28, 2026 | 3.93 | 4.18 | 3.42 | 3.72 | +17.72% | 9,810,804 |
| May 27, 2026 | 3.74 | 3.81 | 3.04 | 3.16 | -17.28% | 289,142 |
| May 26, 2026 | 3.91 | 4.25 | 3.36 | 3.82 | -7.62% | 308,889 |
| May 22, 2026 | 4.91 | 5.08 | 4.07 | 4.13 | -22.71% | 268,446 |
| May 21, 2026 | 5.25 | 5.35 | 4.58 | 5.35 | -17.05% | 360,391 |
| May 20, 2026 | 11.00 | 11.54 | 5.10 | 6.45 | -23.21% | 2,580,474 |
| May 19, 2026 | 6.45 | 9.60 | 6.45 | 8.40 | -3.45% | 1,563,863 |
| May 18, 2026 | 4.45 | 10.97 | 4.32 | 8.70 | +108.38% | 12,850,362 |
| May 15, 2026 | 4.17 | 4.65 | 4.17 | 4.17 | -11.17% | 102,598 |
| May 14, 2026 | 4.13 | 4.70 | 4.00 | 4.70 | -3.09% | 249,914 |
| May 13, 2026 | 5.47 | 6.02 | 4.55 | 4.85 | +23.10% | 3,729,316 |
| May 12, 2026 | 4.46 | 4.48 | 3.51 | 3.94 | -14.44% | 48,463 |
| May 11, 2026 | 4.30 | 4.65 | 4.25 | 4.61 | +9.38% | 43,584 |
| May 8, 2026 | 4.46 | 4.71 | 4.16 | 4.21 | -4.64% | 62,043 |
| May 7, 2026 | 4.80 | 4.80 | 3.97 | 4.42 | -5.05% | 41,195 |
| May 6, 2026 | 5.10 | 5.36 | 4.62 | 4.65 | -9.97% | 76,031 |
| May 5, 2026 | 5.29 | 5.36 | 5.15 | 5.17 | -0.67% | 39,025 |
| May 4, 2026 | 5.37 | 5.50 | 5.19 | 5.20 | -4.06% | 36,342 |
| May 1, 2026 | 5.51 | 5.68 | 5.39 | 5.42 | -1.45% | 22,443 |
| Apr 30, 2026 | 5.40 | 5.76 | 5.30 | 5.50 | +2.04% | 29,004 |
| Apr 29, 2026 | 5.60 | 5.84 | 5.18 | 5.39 | -6.26% | 38,383 |
| Apr 28, 2026 | 6.23 | 6.24 | 5.50 | 5.75 | -7.70% | 51,436 |
| Apr 27, 2026 | 6.10 | 6.37 | 5.59 | 6.23 | -4.01% | 31,641 |
| Apr 24, 2026 | 6.62 | 6.83 | 6.21 | 6.49 | -4.35% | 59,848 |
| Apr 23, 2026 | 6.95 | 6.97 | 6.50 | 6.79 | -3.76% | 56,913 |
| Apr 22, 2026 | 6.77 | 7.20 | 6.53 | 7.05 | +4.91% | 102,519 |
| Apr 21, 2026 | 6.58 | 7.00 | 6.51 | 6.72 | +1.82% | 65,484 |
| Apr 20, 2026 | 7.08 | 7.08 | 6.50 | 6.60 | -8.33% | 91,695 |
| Apr 17, 2026 | 7.37 | 7.38 | 6.85 | 7.20 | -2.24% | 93,344 |
| Apr 16, 2026 | 6.76 | 7.67 | 6.52 | 7.37 | -0.20% | 240,259 |
| Apr 15, 2026 | 5.86 | 8.25 | 5.86 | 7.38 | +2.43% | 698,055 |
| Apr 14, 2026 | 7.08 | 7.62 | 6.50 | 7.21 | +20.08% | 3,720,745 |
| Apr 13, 2026 | 5.63 | 6.42 | 5.14 | 6.00 | +0.00% | 515,174 |
| Apr 10, 2026 | 7.54 | 7.96 | 5.70 | 6.00 | +13.21% | 4,302,178 |
| Apr 9, 2026 | 5.99 | 6.17 | 4.79 | 5.30 | -15.87% | 862,763 |
| Apr 8, 2026 | 5.96 | 6.75 | 5.67 | 6.30 | -0.63% | 1,046,585 |
| Apr 7, 2026 | 5.21 | 6.60 | 5.20 | 6.34 | +23.23% | 259,530 |
| Apr 6, 2026 | 5.03 | 5.46 | 5.03 | 5.14 | +1.38% | 19,487 |
| Apr 2, 2026 | 5.35 | 5.62 | 5.01 | 5.08 | -5.14% | 22,520 |
| Apr 1, 2026 | 4.80 | 5.49 | 4.77 | 5.35 | +11.00% | 24,383 |
| Mar 31, 2026 | 5.05 | 5.75 | 4.78 | 4.82 | -3.60% | 72,534 |
| Mar 30, 2026 | 5.14 | 5.43 | 4.93 | 5.00 | -0.99% | 24,068 |
| Mar 27, 2026 | 5.63 | 5.63 | 5.02 | 5.05 | -9.17% | 28,817 |
| Mar 26, 2026 | 6.10 | 6.13 | 5.50 | 5.56 | -10.68% | 22,727 |
| Mar 25, 2026 | 5.82 | 6.22 | 5.61 | 6.22 | +6.96% | 26,152 |
| Mar 24, 2026 | 6.21 | 6.45 | 5.81 | 5.82 | -7.62% | 53,556 |
| Mar 23, 2026 | 6.46 | 6.50 | 5.75 | 6.30 | -8.03% | 315,355 |
| Mar 20, 2026 | 6.13 | 6.85 | 5.41 | 6.85 | +14.26% | 67,507 |
| Mar 19, 2026 | 6.59 | 6.59 | 5.52 | 6.00 | -10.46% | 84,100 |
| Mar 18, 2026 | 7.50 | 7.62 | 6.46 | 6.70 | -14.22% | 58,649 |
| Mar 17, 2026 | 8.00 | 8.04 | 7.32 | 7.80 | -6.13% | 83,671 |
| Mar 16, 2026 | 8.32 | 8.39 | 7.75 | 8.31 | +1.77% | 65,029 |
| Mar 13, 2026 | 8.37 | 8.69 | 8.00 | 8.17 | -1.80% | 113,492 |
| Mar 12, 2026 | 10.04 | 10.49 | 8.18 | 8.32 | -13.24% | 1,229,442 |
| Mar 11, 2026 | 9.91 | 10.50 | 9.29 | 9.59 | +5.38% | 68,355 |
| Mar 10, 2026 | 9.00 | 9.65 | 8.30 | 9.10 | +4.18% | 44,862 |
| Mar 9, 2026 | 9.04 | 9.10 | 8.41 | 8.73 | +5.81% | 50,323 |
| Mar 6, 2026 | 9.36 | 9.42 | 7.85 | 8.26 | -14.46% | 61,047 |
| Mar 5, 2026 | 10.95 | 10.96 | 9.36 | 9.65 | -9.18% | 37,443 |
| Mar 4, 2026 | 11.01 | 11.34 | 10.36 | 10.63 | -3.06% | 15,231 |
| Mar 3, 2026 | 11.60 | 11.60 | 10.83 | 10.96 | -5.76% | 20,446 |
| Mar 2, 2026 | 11.63 | 12.00 | 11.23 | 11.63 | -2.68% | 12,499 |
| Feb 27, 2026 | 11.71 | 12.00 | 11.38 | 11.95 | +1.75% | 8,008 |
| Feb 26, 2026 | 12.07 | 12.24 | 11.55 | 11.74 | -3.09% | 9,108 |
| Feb 25, 2026 | 12.17 | 12.45 | 11.81 | 12.12 | -0.41% | 21,167 |
| Feb 24, 2026 | 12.30 | 12.30 | 11.22 | 12.17 | -2.60% | 21,383 |
| Feb 23, 2026 | 12.50 | 13.24 | 11.80 | 12.49 | +9.85% | 44,969 |
| Feb 20, 2026 | 12.50 | 12.63 | 10.50 | 11.38 | -11.24% | 29,139 |
| Feb 19, 2026 | 13.24 | 13.24 | 12.50 | 12.81 | -0.81% | 19,399 |
| Feb 18, 2026 | 14.11 | 14.50 | 12.50 | 12.92 | +0.31% | 280,945 |
| Feb 17, 2026 | 13.81 | 13.85 | 12.51 | 12.88 | -7.60% | 6,252 |
| Feb 13, 2026 | 14.63 | 14.63 | 13.92 | 13.94 | -0.85% | 8,259 |
| Feb 12, 2026 | 15.50 | 15.50 | 13.79 | 14.06 | -10.36% | 13,996 |
| Feb 11, 2026 | 15.09 | 15.93 | 13.50 | 15.69 | +3.98% | 20,955 |
| Feb 10, 2026 | 15.44 | 15.50 | 14.03 | 15.09 | -1.69% | 9,576 |
| Feb 9, 2026 | 15.76 | 15.89 | 14.31 | 15.35 | -1.57% | 7,693 |
| Feb 6, 2026 | 17.34 | 17.34 | 15.00 | 15.59 | -2.10% | 9,467 |
| Feb 5, 2026 | 16.55 | 17.15 | 15.90 | 15.93 | -4.98% | 6,574 |
| Feb 4, 2026 | 18.16 | 18.16 | 16.25 | 16.76 | -7.35% | 5,413 |
| Feb 3, 2026 | 17.00 | 18.18 | 16.25 | 18.09 | +8.42% | 7,907 |
| Feb 2, 2026 | 18.41 | 18.41 | 16.14 | 16.68 | -6.94% | 12,158 |
| Jan 30, 2026 | 16.75 | 17.93 | 16.75 | 17.93 | +6.98% | 5,691 |
| Jan 29, 2026 | 18.14 | 18.60 | 16.11 | 16.76 | -11.02% | 14,241 |
| Jan 28, 2026 | 19.45 | 19.50 | 18.80 | 18.84 | -4.04% | 4,588 |
| Jan 27, 2026 | 19.25 | 19.89 | 19.25 | 19.63 | +1.96% | 7,481 |
| Jan 26, 2026 | 19.55 | 19.84 | 18.34 | 19.25 | -4.21% | 8,363 |
| Jan 23, 2026 | 19.91 | 21.24 | 19.91 | 20.09 | -1.16% | 2,916 |
| Jan 22, 2026 | 19.60 | 20.94 | 19.36 | 20.33 | +2.39% | 6,277 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.50 | 19.86 | +1.82% | 4,692 |
| Jan 20, 2026 | 19.57 | 20.02 | 19.50 | 19.50 | -3.87% | 4,460 |
| Jan 16, 2026 | 19.80 | 20.35 | 19.63 | 20.29 | -0.64% | 5,915 |
| Jan 15, 2026 | 21.33 | 21.50 | 20.00 | 20.41 | -2.25% | 4,334 |
| Jan 14, 2026 | 22.50 | 22.50 | 20.50 | 20.89 | -0.57% | 3,094 |
| Jan 13, 2026 | 21.93 | 21.95 | 20.51 | 21.00 | -3.27% | 6,022 |
| Jan 12, 2026 | 21.00 | 21.85 | 20.50 | 21.71 | +10.54% | 11,380 |
| Jan 9, 2026 | 21.10 | 21.10 | 19.64 | 19.64 | -2.51% | 9,175 |
| Jan 8, 2026 | 20.85 | 22.10 | 20.07 | 20.15 | -0.54% | 10,343 |
| Jan 7, 2026 | 21.41 | 22.13 | 20.13 | 20.26 | -3.52% | 8,480 |
| Jan 6, 2026 | 21.00 | 21.77 | 21.00 | 21.00 | +1.18% | 3,412 |
| Jan 5, 2026 | 22.00 | 22.49 | 20.57 | 20.75 | -4.24% | 5,232 |
| Jan 2, 2026 | 20.00 | 21.68 | 19.50 | 21.68 | +8.51% | 4,681 |
| Dec 31, 2025 | 17.61 | 20.91 | 17.55 | 19.98 | +8.71% | 15,730 |
| Dec 30, 2025 | 18.52 | 19.02 | 17.50 | 18.38 | -3.21% | 11,558 |
| Dec 29, 2025 | 20.00 | 20.35 | 18.89 | 18.98 | -6.13% | 8,382 |
| Dec 26, 2025 | 21.98 | 21.98 | 20.05 | 20.23 | -6.71% | 7,380 |
| Dec 24, 2025 | 21.00 | 22.36 | 21.00 | 21.68 | +1.28% | 2,636 |
| Dec 23, 2025 | 22.50 | 23.11 | 21.01 | 21.41 | -8.39% | 8,709 |
| Dec 22, 2025 | 23.86 | 24.76 | 23.25 | 23.36 | -3.79% | 8,396 |
| Dec 19, 2025 | 24.14 | 24.86 | 22.52 | 24.29 | +1.42% | 14,030 |
| Dec 18, 2025 | 25.15 | 26.00 | 23.50 | 23.95 | -4.51% | 7,403 |
| Dec 17, 2025 | 25.56 | 27.40 | 25.07 | 25.07 | -7.13% | 4,966 |
| Dec 16, 2025 | 28.00 | 28.75 | 26.00 | 27.00 | -6.90% | 8,500 |
| Dec 15, 2025 | 28.50 | 29.90 | 27.07 | 29.00 | +1.31% | 8,684 |
| Dec 12, 2025 | 31.27 | 31.27 | 28.25 | 28.63 | -7.62% | 5,362 |
| Dec 11, 2025 | 30.00 | 31.50 | 29.50 | 30.98 | +1.27% | 3,624 |
| Dec 10, 2025 | 30.46 | 31.89 | 29.32 | 30.59 | +1.59% | 10,494 |
| Dec 9, 2025 | 30.45 | 30.73 | 29.00 | 30.11 | -1.31% | 6,024 |
| Dec 8, 2025 | 29.32 | 32.26 | 28.77 | 30.52 | +7.66% | 20,416 |
| Dec 5, 2025 | 30.27 | 30.55 | 27.11 | 28.34 | -7.02% | 14,586 |
| Dec 4, 2025 | 28.39 | 30.98 | 26.50 | 30.48 | +7.40% | 13,726 |
| Dec 3, 2025 | 28.30 | 28.84 | 26.18 | 28.39 | +1.38% | 16,665 |
| Dec 2, 2025 | 28.25 | 29.83 | 27.95 | 28.00 | +0.21% | 8,003 |
| Dec 1, 2025 | 28.25 | 29.84 | 27.70 | 27.94 | -6.88% | 13,426 |
| Nov 28, 2025 | 30.80 | 31.50 | 29.75 | 30.00 | -5.00% | 11,093 |
| Nov 26, 2025 | 30.00 | 33.13 | 28.82 | 31.59 | +14.85% | 65,402 |
| Nov 25, 2025 | 25.46 | 28.30 | 25.46 | 27.50 | +7.55% | 8,646 |
| Nov 24, 2025 | 25.89 | 26.91 | 24.85 | 25.57 | +2.26% | 11,740 |
| Nov 21, 2025 | 24.48 | 25.48 | 22.00 | 25.00 | +2.35% | 28,717 |
| Nov 20, 2025 | 27.52 | 28.93 | 23.50 | 24.43 | -15.60% | 39,851 |
| Nov 19, 2025 | 29.32 | 30.00 | 27.75 | 28.95 | +1.10% | 15,151 |
| Nov 18, 2025 | 27.45 | 30.00 | 27.45 | 28.63 | -2.14% | 20,073 |
| Nov 17, 2025 | 35.00 | 35.50 | 29.25 | 29.25 | -9.36% | 34,919 |
| Nov 14, 2025 | 26.50 | 34.50 | 26.50 | 32.27 | +17.30% | 54,570 |
| Nov 13, 2025 | 27.32 | 28.81 | 27.00 | 27.52 | -3.57% | 26,709 |
| Nov 12, 2025 | 29.30 | 30.18 | 28.05 | 28.54 | -3.40% | 33,120 |
Daily open, high, low, close and volume for Wellgistics Health, Inc. Common Stock (WGRX). Showing 171 trading days. Unadjusted prices.