WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	36.46	37.00	36.22	36.22	36.22	0.72%	15,600,697
Oct 20, 2025	36.36	36.54	35.52	35.96	35.96	2.28%	17,127,548
Oct 17, 2025	36.80	37.02	34.78	35.16	35.16	-4.09%	29,019,195
Oct 16, 2025	35.74	37.58	35.68	36.66	36.66	2.00%	35,534,159
Oct 15, 2025	35.00	36.26	34.22	35.94	35.94	3.69%	41,759,060
Oct 14, 2025	36.82	37.06	34.04	34.66	34.66	-3.88%	55,181,734
Oct 13, 2025	35.86	37.12	34.32	36.06	36.06	-4.75%	107,054,753
Oct 10, 2025	40.50	40.80	37.68	37.86	37.86	-7.57%	73,178,253
Oct 9, 2025	41.80	42.06	40.18	40.96	40.96	-2.48%	32,612,408
Oct 8, 2025	41.60	42.10	40.92	42.00	42.00	-	10,993,088
Oct 6, 2025	42.16	42.40	41.34	42.00	42.00	-0.43%	7,351,785
Oct 3, 2025	42.08	42.60	41.54	42.18	42.18	0.24%	13,684,644
Oct 2, 2025	41.68	42.46	41.10	42.08	42.08	2.68%	18,460,782
Sep 30, 2025	39.74	41.24	39.42	40.98	40.98	3.48%	42,185,871
Sep 29, 2025	39.00	39.68	38.50	39.60	39.60	1.38%	36,383,091
Sep 26, 2025	38.82	39.66	38.06	39.06	39.06	-2.35%	45,883,706
Sep 25, 2025	40.42	40.60	39.64	40.00	40.00	0.10%	26,090,580
Sep 24, 2025	39.80	40.20	38.92	39.96	39.96	1.16%	28,510,456
Sep 23, 2025	40.22	40.60	38.84	39.50	39.50	-1.45%	37,564,106
Sep 22, 2025	38.00	40.20	37.80	40.08	40.08	6.09%	61,009,682
Sep 19, 2025	39.00	39.40	37.20	37.78	37.78	-2.88%	50,922,428
Sep 18, 2025	39.00	39.94	37.92	38.90	38.90	-0.82%	51,950,454
Sep 17, 2025	39.00	39.44	37.92	39.22	39.22	1.19%	41,521,671
Sep 16, 2025	38.90	39.06	37.88	38.76	38.76	-0.21%	33,913,666
Sep 15, 2025	36.50	38.96	36.50	38.84	38.84	6.47%	51,938,622
Sep 12, 2025	36.78	37.18	35.80	36.48	36.48	1.33%	40,830,044
Sep 11, 2025	34.02	36.38	34.02	36.00	36.00	-4.26%	114,089,240
Sep 10, 2025	38.50	38.72	37.42	37.60	37.60	-0.16%	29,387,313
Sep 9, 2025	39.10	39.38	37.42	37.66	37.66	-3.39%	52,033,398
Sep 8, 2025	37.02	39.10	37.02	38.98	38.98	5.52%	78,877,197
Sep 5, 2025	35.30	37.26	34.96	36.94	36.94	4.71%	63,092,649
Sep 4, 2025	36.84	37.64	34.92	35.28	35.28	-3.55%	70,701,353
Sep 3, 2025	36.80	37.00	35.58	36.58	36.58	2.35%	52,238,670
Sep 2, 2025	35.98	37.44	35.16	35.74	35.74	-0.67%	63,985,341
Sep 1, 2025	33.60	36.00	33.52	35.98	35.98	8.37%	82,103,879
Aug 29, 2025	31.28	33.74	31.22	33.20	33.20	6.96%	83,032,505
Aug 28, 2025	31.76	32.00	30.14	31.04	31.04	-2.27%	51,069,593
Aug 27, 2025	33.30	34.00	31.56	31.76	31.76	-2.64%	56,595,843
Aug 26, 2025	32.94	33.60	32.42	32.62	32.62	-1.98%	46,775,694
Aug 25, 2025	33.40	33.50	32.36	33.28	33.28	1.09%	52,303,292
Aug 22, 2025	31.64	33.00	31.28	32.92	32.92	5.11%	60,802,132
Aug 21, 2025	31.16	31.98	30.68	31.32	31.32	2.29%	44,241,015
Aug 20, 2025	30.20	31.08	29.58	30.62	30.62	2.82%	47,917,596
Aug 19, 2025	31.32	31.96	29.60	29.78	29.78	-3.94%	63,211,460
Aug 18, 2025	31.10	31.48	30.40	31.00	31.00	0.19%	56,566,299
Aug 15, 2025	30.72	31.18	30.44	30.94	30.94	0.39%	46,896,795
Aug 14, 2025	31.40	32.16	30.62	30.82	30.82	0.06%	64,387,197
Aug 13, 2025	29.90	31.00	29.42	30.80	30.80	4.19%	62,606,268
Aug 12, 2025	29.84	29.84	28.92	29.56	29.56	-0.54%	40,938,349
Aug 11, 2025	29.72	30.04	29.34	29.72	29.72	1.23%	50,331,853