WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	36.28	36.28	35.30	35.58	35.58	-0.39%	16,098,840
Apr 17, 2026	37.18	37.52	35.48	35.72	35.72	-3.93%	31,219,070
Apr 16, 2026	37.38	37.72	36.80	37.18	37.18	0.49%	20,935,500
Apr 15, 2026	37.82	38.34	36.94	37.00	37.00	-0.59%	22,547,470
Apr 14, 2026	35.92	37.48	35.58	37.22	37.22	5.50%	27,189,230
Apr 13, 2026	35.60	35.84	35.06	35.28	35.28	-1.73%	14,745,620
Apr 10, 2026	35.54	36.54	35.54	35.90	35.90	1.01%	19,414,230
Apr 9, 2026	35.20	36.26	35.04	35.54	35.54	1.02%	22,197,190
Apr 8, 2026	36.20	36.44	34.34	35.18	35.18	0.57%	33,946,240
Apr 2, 2026	35.44	35.78	34.40	34.98	34.98	0.34%	33,071,340
Apr 1, 2026	34.32	35.36	33.34	34.86	34.86	5.57%	48,399,248
Mar 31, 2026	31.84	33.44	31.68	33.02	33.02	5.29%	46,913,880
Mar 30, 2026	32.00	32.48	30.94	31.36	31.36	-3.09%	41,472,930
Mar 27, 2026	31.30	32.68	31.04	32.36	32.36	2.60%	43,229,340
Mar 26, 2026	33.30	34.16	31.32	31.54	31.54	-4.83%	41,730,280
Mar 25, 2026	34.24	34.46	32.36	33.14	33.14	-2.18%	48,164,890
Mar 24, 2026	33.20	33.96	32.72	33.88	33.88	4.57%	37,032,540
Mar 23, 2026	33.00	33.02	31.72	32.40	32.40	-4.20%	42,312,910
Mar 20, 2026	34.10	34.84	33.52	33.82	33.82	-0.88%	30,473,700
Mar 19, 2026	35.52	35.52	33.90	34.12	34.12	-3.94%	18,793,530
Mar 18, 2026	35.38	35.72	35.02	35.52	35.52	1.66%	12,758,080
Mar 17, 2026	35.00	36.28	34.82	34.94	34.94	0.23%	20,777,880
Mar 16, 2026	34.50	35.08	33.66	34.86	34.86	0.98%	16,539,450
Mar 13, 2026	34.92	35.50	34.28	34.52	34.52	-1.71%	17,370,380
Mar 12, 2026	36.08	36.68	34.46	35.12	35.12	-2.71%	19,522,990
Mar 11, 2026	37.10	37.10	35.92	36.10	36.10	-1.42%	15,512,510
Mar 10, 2026	35.58	36.78	35.58	36.62	36.62	3.39%	30,265,210
Mar 9, 2026	34.52	35.46	33.64	35.42	35.42	-2.53%	37,340,930
Mar 6, 2026	35.38	36.34	34.66	36.34	36.34	2.54%	50,112,130
Mar 5, 2026	35.82	36.40	35.22	35.44	35.44	0.40%	32,815,750
Mar 4, 2026	36.40	36.60	34.84	35.30	35.30	-4.59%	51,278,480
Mar 3, 2026	38.28	38.58	36.74	37.00	37.00	-4.49%	32,574,740
Mar 2, 2026	39.32	39.88	38.00	38.74	38.74	-3.68%	38,315,610
Feb 27, 2026	40.14	40.54	39.00	40.22	40.22	5.07%	40,328,320
Feb 26, 2026	41.42	41.68	37.94	38.28	38.28	-7.45%	49,209,720
Feb 25, 2026	41.10	41.48	40.52	41.36	41.36	1.57%	15,606,600
Feb 24, 2026	41.62	41.98	40.04	40.72	40.72	-2.30%	29,756,930
Feb 23, 2026	41.48	41.96	41.16	41.68	41.68	3.42%	9,575,569
Feb 20, 2026	40.50	40.78	39.92	40.30	40.30	-0.49%	11,198,490
Feb 16, 2026	40.00	40.60	39.72	40.50	40.50	1.25%	7,064,068
Feb 13, 2026	41.00	41.00	39.44	40.00	40.00	-3.24%	38,144,160
Feb 12, 2026	42.52	44.00	40.66	41.34	41.34	-0.14%	73,544,290
Feb 11, 2026	41.44	41.68	40.72	41.40	41.40	3.45%	34,510,170
Feb 10, 2026	38.50	40.56	38.28	40.02	40.02	4.65%	45,654,640
Feb 9, 2026	38.34	38.50	37.52	38.24	38.24	1.49%	21,625,260
Feb 6, 2026	36.98	37.90	36.88	37.68	37.68	0.43%	26,281,520
Feb 5, 2026	36.28	37.62	36.28	37.52	37.52	2.63%	28,128,390
Feb 4, 2026	36.98	37.50	35.98	36.56	36.56	-1.14%	22,347,630
Feb 3, 2026	36.02	37.38	36.02	36.98	36.98	3.12%	46,076,610
Feb 2, 2026	36.60	36.70	35.40	35.86	35.86	-3.08%	43,744,100