WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	39.78	40.40	39.38	40.04	-	0.10%	19,739,217
Jan 14, 2026	39.94	40.40	39.02	40.00	40.00	0.55%	47,053,090
Jan 13, 2026	37.98	40.18	37.80	39.78	39.78	5.85%	79,031,700
Jan 12, 2026	38.12	38.50	36.60	37.58	37.58	1.40%	54,713,420
Jan 9, 2026	36.40	37.14	35.98	37.06	37.06	1.70%	36,091,390
Jan 8, 2026	35.88	36.92	35.76	36.44	36.44	0.89%	28,953,410
Jan 7, 2026	34.10	36.34	34.06	36.12	36.12	5.92%	54,921,980
Jan 6, 2026	33.80	34.42	33.30	34.10	34.10	1.73%	29,656,590
Jan 5, 2026	32.32	33.80	32.06	33.52	33.52	3.01%	30,159,060
Jan 2, 2026	31.10	32.54	31.10	32.54	32.54	3.50%	14,416,120
Dec 31, 2025	31.80	32.26	31.32	31.44	31.44	-1.93%	9,229,746
Dec 30, 2025	31.64	32.08	31.30	32.06	32.06	0.69%	21,808,850
Dec 29, 2025	32.50	32.96	31.78	31.84	31.84	-2.33%	17,940,300
Dec 24, 2025	32.88	33.02	32.26	32.60	32.60	-0.67%	8,883,416
Dec 23, 2025	33.16	33.56	32.62	32.82	32.82	-0.97%	14,543,700
Dec 22, 2025	34.04	34.24	32.34	33.14	33.14	-2.99%	46,863,510
Dec 19, 2025	32.88	34.86	32.64	34.16	34.16	4.40%	43,818,066
Dec 18, 2025	32.50	33.18	31.96	32.72	32.72	0.55%	23,427,380
Dec 17, 2025	32.06	32.80	31.92	32.54	32.54	1.50%	18,318,800
Dec 16, 2025	32.44	32.92	31.52	32.06	32.06	-1.17%	24,963,750
Dec 15, 2025	32.50	33.12	32.20	32.44	32.44	-3.11%	27,571,370
Dec 12, 2025	33.48	34.02	32.78	33.48	33.48	-	24,601,327
Dec 11, 2025	33.58	34.56	33.38	33.48	33.48	-0.30%	23,644,510
Dec 10, 2025	33.20	34.14	32.76	33.58	33.58	0.06%	26,432,970
Dec 9, 2025	32.88	34.46	32.70	33.56	33.56	1.88%	42,452,550
Dec 8, 2025	32.80	33.40	32.50	32.94	32.94	0.98%	26,923,560
Dec 5, 2025	32.94	33.22	32.38	32.62	32.62	-0.97%	35,837,050
Dec 4, 2025	31.00	33.22	30.90	32.94	32.94	7.09%	61,325,600
Dec 3, 2025	31.02	31.44	30.64	30.76	30.76	-1.98%	18,918,680
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