WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	48.74	49.86	47.02	48.88	48.88	-1.49%	22,180,299
Nov 10, 2026	50.70	50.95	49.16	49.62	49.62	1.43%	19,883,718
Nov 9, 2026	49.00	50.25	48.22	48.92	48.92	2.73%	24,769,397
Nov 6, 2026	45.42	48.20	45.00	47.62	47.62	-2.18%	41,345,286
Nov 5, 2026	48.70	50.40	48.24	48.68	48.68	0.75%	46,949,336
Nov 4, 2026	44.00	48.70	43.12	48.32	48.32	12.22%	50,205,283
Nov 3, 2026	45.36	45.48	42.70	43.06	43.06	-3.45%	33,042,666
Nov 2, 2026	44.00	45.24	42.72	44.60	44.60	0.27%	23,772,974
Oct 30, 2026	45.48	45.84	43.62	44.48	44.48	-1.29%	26,580,760
Oct 29, 2026	45.90	46.40	44.70	45.06	45.06	-2.72%	18,759,967
Oct 28, 2026	45.80	46.96	44.76	46.32	46.32	3.72%	35,993,940
Oct 27, 2026	46.42	46.52	43.54	44.66	44.66	-2.70%	34,762,130
Oct 26, 2026	46.40	46.50	44.38	45.90	45.90	0.22%	23,199,513
Oct 23, 2026	44.88	46.58	43.02	45.80	45.80	1.19%	53,057,002
Oct 22, 2026	49.20	49.94	44.22	45.26	45.26	-8.38%	62,145,153
Oct 21, 2026	51.45	51.55	49.06	49.40	49.40	-1.30%	27,859,566
Oct 20, 2026	49.00	51.55	48.24	50.05	50.05	3.84%	41,457,924
Oct 16, 2026	49.98	50.85	45.82	48.20	48.20	-0.90%	55,182,330
Oct 15, 2026	49.12	50.30	48.36	48.64	48.64	-2.21%	40,205,203
Oct 14, 2026	50.60	51.35	49.40	49.74	49.74	-2.95%	25,219,320
Oct 13, 2026	51.05	51.45	49.02	51.25	51.25	-2.66%	43,801,740
Oct 12, 2026	54.35	54.65	52.50	52.65	52.65	-2.23%	25,224,780
Oct 9, 2026	53.45	53.85	51.05	53.85	53.85	-0.46%	138,206,800
Oct 8, 2026	56.70	57.25	53.80	54.10	54.10	-4.59%	35,371,490
Oct 7, 2026	56.10	57.20	55.55	56.70	56.70	-2.07%	18,248,329
Oct 6, 2026	56.30	58.00	56.05	57.90	57.90	4.51%	19,110,960
Oct 5, 2026	54.65	55.70	54.20	55.40	55.40	1.56%	11,286,814
Oct 2, 2026	55.05	55.85	53.85	54.55	54.55	-2.68%	14,187,622
Sep 30, 2026	53.50	56.50	53.25	56.05	56.05	4.77%	43,679,780
Sep 29, 2026	53.95	55.60	52.05	53.50	53.50	0.19%	34,427,887
Sep 28, 2026	53.00	54.15	51.90	53.40	53.40	0.75%	25,051,890
Sep 25, 2026	51.95	53.40	51.60	53.00	53.00	2.12%	9,181,595
Sep 24, 2026	52.50	52.95	51.55	51.90	51.90	-1.70%	13,306,726
Sep 23, 2026	52.90	53.40	52.20	52.80	52.80	0.28%	17,569,235
Sep 22, 2026	53.00	53.75	52.35	52.65	52.65	-0.66%	18,626,714
Sep 21, 2026	50.95	53.55	50.80	53.00	53.00	5.26%	38,600,922
Sep 18, 2026	50.35	51.90	50.15	50.35	50.35	0.50%	37,149,385
Sep 17, 2026	49.96	51.15	49.74	50.10	50.10	0.32%	27,390,677
Sep 16, 2026	49.90	50.95	49.42	49.94	49.94	1.46%	29,986,470
Sep 15, 2026	49.14	49.50	48.20	49.22	49.22	0.16%	24,349,729
Sep 14, 2026	47.12	49.40	46.42	49.14	49.14	4.55%	33,587,574
Sep 11, 2026	47.50	47.50	46.16	47.00	47.00	-1.05%	33,559,565
Sep 10, 2026	48.46	49.00	47.14	47.50	47.50	-2.74%	24,249,409
Sep 9, 2026	49.30	50.15	48.62	48.84	48.84	-0.93%	21,624,028
Sep 8, 2026	48.12	49.34	47.78	49.30	49.30	1.69%	22,385,721
Sep 7, 2026	49.44	50.65	48.38	48.48	48.48	-1.42%	26,699,296
Sep 4, 2026	51.10	51.35	48.82	49.18	49.18	-3.00%	41,649,303
Sep 3, 2026	49.24	51.35	49.08	50.70	50.70	2.97%	44,024,722
Sep 2, 2026	49.34	49.90	48.42	49.24	49.24	-0.49%	23,311,360
Sep 1, 2026	48.86	50.35	48.18	49.48	49.48	1.31%	32,641,621