WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.86	33.86	31.92	33.34	33.34	2.96%	43,111,920
May 28, 2026	33.66	33.76	32.06	32.38	32.38	-3.86%	21,805,550
May 27, 2026	34.38	34.52	33.52	33.68	33.68	-2.04%	15,422,990
May 26, 2026	32.78	34.98	32.72	34.38	34.38	5.07%	45,824,346
May 22, 2026	33.46	33.68	31.96	32.72	32.72	-0.37%	21,261,590
May 21, 2026	33.18	33.60	32.62	32.84	32.84	-0.91%	20,879,290
May 20, 2026	33.08	33.64	32.30	33.14	33.14	0.42%	22,278,020
May 19, 2026	32.68	33.64	32.68	33.00	33.00	0.18%	17,366,800
May 18, 2026	33.42	33.42	32.36	32.94	32.94	-2.20%	39,572,030
May 15, 2026	32.34	34.08	32.30	33.68	33.68	3.19%	35,563,540
May 14, 2026	34.34	34.70	32.32	32.64	32.64	-3.60%	26,986,420
May 13, 2026	33.54	34.08	32.92	33.86	33.86	0.47%	19,669,180
May 12, 2026	33.30	34.14	32.94	33.70	33.70	1.94%	22,628,880
May 11, 2026	32.02	33.20	32.02	33.06	33.06	1.22%	22,588,860
May 8, 2026	32.90	32.98	32.16	32.66	32.66	-1.86%	30,075,080
May 7, 2026	33.74	33.74	32.82	33.28	33.28	0.91%	31,167,060
May 6, 2026	33.96	34.08	32.86	32.98	32.98	-2.54%	31,635,840
May 5, 2026	33.80	33.98	32.84	33.84	33.84	-2.08%	10,221,970
May 4, 2026	33.50	34.76	33.46	34.56	34.56	4.60%	16,529,440
Apr 30, 2026	33.62	33.82	32.80	33.04	33.04	-2.65%	34,158,570
Apr 29, 2026	34.20	34.48	33.64	33.94	33.94	0.71%	29,053,970
Apr 28, 2026	34.00	35.26	33.42	33.70	33.70	1.26%	43,969,940
Apr 27, 2026	33.60	33.70	33.06	33.28	33.28	-0.72%	15,380,380
Apr 24, 2026	33.60	33.86	33.02	33.52	33.52	-1.18%	23,387,790
Apr 23, 2026	34.92	34.94	33.72	33.92	33.92	-3.14%	25,335,190
Apr 22, 2026	35.26	35.72	34.68	35.02	35.02	-0.79%	22,305,700
Apr 21, 2026	35.80	35.82	35.12	35.30	35.30	-0.79%	13,604,470
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%	48,399,240
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