WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	31.02	31.44	30.64	30.74	-	-2.04%	13,139,676
Dec 2, 2025	31.72	31.90	31.16	31.38	31.38	-1.07%	13,780,180
Dec 1, 2025	31.40	31.80	31.08	31.72	31.72	1.80%	14,784,620
Nov 28, 2025	31.50	31.68	30.96	31.16	31.16	-0.45%	19,221,820
Nov 27, 2025	31.88	31.88	30.32	31.30	31.30	-2.00%	51,530,570
Nov 26, 2025	32.30	32.76	31.84	31.94	31.94	0.25%	27,384,000
Nov 25, 2025	31.96	32.44	31.64	31.86	31.86	0.19%	37,222,160
Nov 24, 2025	30.64	31.94	30.62	31.80	31.80	4.06%	48,790,360
Nov 21, 2025	31.42	32.00	30.30	30.56	30.56	-5.09%	57,622,050
Nov 20, 2025	32.38	32.70	31.62	32.20	32.20	0.88%	24,158,290
Nov 19, 2025	31.88	32.02	31.48	31.92	31.92	0.06%	29,396,870
Nov 18, 2025	32.34	32.88	31.54	31.90	31.90	-1.42%	37,794,200
Nov 17, 2025	33.12	33.32	31.96	32.36	32.36	-2.88%	52,478,800
Nov 14, 2025	33.82	34.34	33.08	33.32	33.32	-3.36%	30,241,630
Nov 13, 2025	33.44	34.80	33.36	34.48	34.48	3.36%	33,472,990
Nov 12, 2025	33.60	34.04	33.14	33.36	33.36	0.36%	22,977,480
Nov 11, 2025	34.50	34.52	32.96	33.24	33.24	-2.69%	29,361,140
Nov 10, 2025	33.78	34.42	33.48	34.16	34.16	1.12%	20,386,620
Nov 7, 2025	34.52	34.70	33.44	33.78	33.78	-3.49%	30,420,120
Nov 6, 2025	35.02	35.18	34.40	35.00	35.00	0.11%	27,843,540
Nov 5, 2025	34.00	35.20	33.76	34.96	34.96	0.52%	20,008,120
Nov 4, 2025	35.82	36.00	34.62	34.78	34.78	-2.36%	27,950,350
Nov 3, 2025	36.20	36.42	34.82	35.62	35.62	-1.60%	21,518,320
Oct 31, 2025	36.20	37.00	35.88	36.20	36.20	-1.04%	32,247,440
Oct 30, 2025	36.70	36.74	35.10	36.58	36.58	-0.49%	52,440,750
Oct 28, 2025	37.58	37.86	36.62	36.76	36.76	-1.39%	16,088,610
Oct 27, 2025	37.90	38.70	37.00	37.28	37.28	2.81%	43,518,640
Oct 24, 2025	35.80	36.86	35.68	36.26	36.26	2.14%	23,849,820
Oct 23, 2025	35.78	35.96	34.42	35.50	35.50	-0.89%	24,047,830
Oct 22, 2025	36.00	36.36	35.60	35.82	35.82	-0.56%	13,460,550
Oct 21, 2025	36.46	37.00	35.90	36.02	36.02	0.17%	23,192,940
Oct 20, 2025	36.36	36.54	35.52	35.96	35.96	2.28%	17,127,540
Oct 17, 2025	36.80	37.02	34.78	35.16	35.16	-4.09%	29,004,690
Oct 16, 2025	35.74	37.58	35.68	36.66	36.66	2.00%	35,474,650
Oct 15, 2025	35.00	36.26	34.22	35.94	35.94	3.69%	41,749,560
Oct 14, 2025	36.82	37.06	34.04	34.66	34.66	-3.88%	55,164,230
Oct 13, 2025	35.86	37.12	34.32	36.06	36.06	-4.75%	107,054,700
Oct 10, 2025	40.50	40.80	37.68	37.86	37.86	-7.57%	73,178,250
Oct 9, 2025	41.80	42.06	40.18	40.96	40.96	-2.48%	32,609,400
Oct 8, 2025	41.60	42.10	40.92	42.00	42.00	-	10,992,080
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%	13,676,640
Oct 2, 2025	41.68	42.46	41.10	42.08	42.08	2.68%	18,458,780
Sep 30, 2025	39.74	41.24	39.42	40.98	40.98	3.48%	42,182,870
Sep 29, 2025	39.00	39.68	38.50	39.60	39.60	1.38%	36,383,090
Sep 26, 2025	38.82	39.66	38.06	39.06	39.06	-2.35%	45,883,700
Sep 25, 2025	40.42	40.60	39.64	40.00	40.00	0.10%	26,090,080
Sep 24, 2025	39.80	40.20	38.92	39.96	39.96	1.16%	28,509,450
Sep 23, 2025	40.22	40.60	38.84	39.50	39.50	-1.45%	37,563,100
Sep 22, 2025	38.00	40.20	37.80	40.08	40.08	6.09%	61,004,680