WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	35.60	36.34	35.00	35.86	35.86	3.64%	38,826,680
Jun 30, 2026	35.28	35.80	34.20	34.60	34.60	-1.93%	32,709,660
Jun 29, 2026	33.80	35.66	33.14	35.28	35.28	6.78%	43,373,530
Jun 26, 2026	33.12	33.76	32.48	33.04	33.04	-0.18%	28,692,700
Jun 25, 2026	32.46	34.10	31.92	33.10	33.10	2.03%	33,192,700
Jun 24, 2026	31.50	33.44	31.14	32.44	32.44	4.17%	38,049,310
Jun 23, 2026	30.74	31.82	30.60	31.14	31.14	1.30%	26,905,620
Jun 22, 2026	30.60	31.14	29.62	30.74	30.74	-0.26%	33,692,060
Jun 18, 2026	29.32	31.26	29.10	30.82	30.82	3.22%	26,938,030
Jun 17, 2026	29.90	30.24	29.48	29.86	29.86	-0.53%	19,165,700
Jun 16, 2026	30.92	31.10	29.80	30.02	30.02	-2.91%	18,092,500
Jun 15, 2026	31.18	31.56	30.78	30.92	30.92	-0.51%	15,926,250
Jun 12, 2026	30.28	31.16	29.64	31.08	31.08	3.81%	44,215,960
Jun 11, 2026	29.46	29.98	28.90	29.94	29.94	0.81%	36,254,390
Jun 10, 2026	28.48	30.06	28.48	29.70	29.70	-0.80%	35,129,030
Jun 9, 2026	30.52	30.58	28.54	29.94	29.94	-1.45%	53,180,550
Jun 8, 2026	31.50	31.78	30.24	30.38	30.38	-7.21%	52,613,780
Jun 5, 2026	33.04	33.86	32.52	32.74	32.74	0.99%	24,572,700
Jun 4, 2026	32.58	32.96	32.20	32.42	32.42	-0.80%	20,497,560
Jun 3, 2026	35.10	35.10	32.50	32.68	32.68	-7.00%	45,782,870
Jun 2, 2026	34.62	35.46	33.56	35.14	35.14	1.50%	26,521,980
Jun 1, 2026	33.70	35.46	33.60	34.62	34.62	3.84%	44,168,840
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