WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	48.46	49.00	47.14	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
Aug 31, 2026	49.02	50.20	47.82	48.84	48.84	-3.57%	47,442,459
Aug 28, 2026	50.50	52.00	50.10	50.65	50.65	0.30%	33,034,912
Aug 27, 2026	51.25	51.25	49.04	50.50	50.50	-0.49%	50,377,277
Aug 26, 2026	53.15	54.45	50.30	50.75	50.75	-2.78%	88,949,369
Aug 25, 2026	48.60	52.45	48.12	52.20	52.20	7.41%	60,106,571
Aug 24, 2026	51.25	51.45	48.12	48.60	48.60	-4.71%	43,791,395
Aug 21, 2026	49.50	51.00	48.62	51.00	51.00	2.74%	37,238,280
Aug 20, 2026	51.50	51.55	49.08	49.64	49.64	3.63%	70,132,062
Aug 19, 2026	48.20	49.82	47.18	47.90	47.90	-1.40%	32,004,150
Aug 18, 2026	46.28	49.00	46.22	48.58	48.58	5.24%	57,781,050
Aug 17, 2026	45.14	47.46	44.66	46.16	46.16	2.26%	26,097,080
Aug 14, 2026	45.72	46.40	44.42	45.14	45.14	-1.27%	21,333,520
Aug 13, 2026	45.80	46.68	45.06	45.72	45.72	0.04%	29,405,917
Aug 12, 2026	45.96	46.66	45.00	45.70	45.70	-0.61%	34,663,560
Aug 11, 2026	46.12	47.80	45.80	45.98	45.98	-0.30%	47,201,480
Aug 10, 2026	46.70	48.78	45.62	46.12	46.12	0.57%	76,562,940
Aug 7, 2026	41.36	45.98	41.02	45.86	45.86	10.83%	76,315,388
Aug 6, 2026	40.32	42.10	40.32	41.38	41.38	1.87%	37,434,761
Aug 5, 2026	40.50	41.32	39.44	40.62	40.62	0.40%	37,958,800
Aug 4, 2026	40.26	41.30	39.80	40.46	40.46	4.28%	49,098,470
Aug 3, 2026	38.66	39.18	38.14	38.80	38.80	0.15%	16,774,900
Jul 31, 2026	38.00	39.08	37.64	38.74	38.74	2.49%	25,154,109
Jul 30, 2026	39.48	39.60	36.96	37.80	37.80	-4.01%	38,213,720
Jul 29, 2026	39.46	39.72	38.68	39.38	39.38	2.07%	23,610,050
Jul 28, 2026	39.12	39.20	38.06	38.58	38.58	-0.21%	13,548,010
Jul 27, 2026	39.20	39.98	38.36	38.66	38.66	-1.13%	17,126,370
Jul 24, 2026	39.12	39.70	38.54	39.10	39.10	-0.36%	16,154,360
Jul 23, 2026	38.52	39.70	38.52	39.24	39.24	1.03%	18,951,939
Jul 22, 2026	39.00	40.10	38.50	38.84	38.84	0.05%	20,399,590
Jul 21, 2026	38.50	39.38	37.64	38.82	38.82	1.46%	22,226,653
Jul 20, 2026	37.74	38.86	37.14	38.26	38.26	3.46%	25,652,210
Jul 17, 2026	39.32	39.66	36.52	36.98	36.98	-5.95%	51,347,120
Jul 16, 2026	39.70	41.00	38.90	39.32	39.32	-0.56%	31,303,416
Jul 15, 2026	37.50	40.56	37.50	39.54	39.54	3.51%	54,793,710
Jul 14, 2026	36.34	38.62	36.02	38.20	38.20	2.36%	32,220,780
Jul 13, 2026	37.90	38.68	36.92	37.32	37.32	-1.69%	25,025,310
Jul 10, 2026	37.20	39.66	36.84	37.96	37.96	2.43%	46,276,055
Jul 9, 2026	35.62	38.00	35.56	37.06	37.06	3.93%	39,823,190
Jul 8, 2026	37.00	37.36	35.42	35.66	35.66	-3.05%	41,786,270
Jul 7, 2026	37.10	37.88	36.56	36.78	36.78	-2.70%	30,500,180
Jul 6, 2026	37.12	39.10	36.80	37.80	37.80	0.64%	41,764,840
Jul 3, 2026	36.00	37.68	35.64	37.56	37.56	4.74%	48,667,193