WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
14.04
-0.21 (-1.50%)
Mar 30, 2026, 4:00 PM EST
WUXAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 14.50 | 14.50 | 14.04 | 14.04 | 14.04 | -1.50% | 505 |
| Mar 27, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | 518 |
| Mar 26, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% | 639 |
| Mar 24, 2026 | 14.54 | 14.54 | 14.39 | 14.39 | 14.39 | 4.92% | 746 |
| Mar 16, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.87% | 456 |
| Mar 12, 2026 | 13.70 | 13.84 | 13.70 | 13.84 | 13.84 | -0.97% | 689 |
| Mar 11, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.80% | 215 |
| Mar 10, 2026 | 14.09 | 14.09 | 13.59 | 13.59 | 13.59 | -2.37% | 752 |
| Mar 9, 2026 | 13.86 | 14.30 | 13.38 | 13.92 | 13.92 | -3.65% | 2,547 |
| Mar 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5.42% | 792 |
| Mar 5, 2026 | 14.41 | 14.41 | 13.64 | 13.71 | 13.71 | -5.74% | 3,835 |
| Mar 4, 2026 | 14.37 | 14.54 | 14.37 | 14.54 | 14.54 | 2.36% | 342 |
| Mar 3, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -3.96% | 2,356 |
| Mar 2, 2026 | 14.92 | 14.94 | 14.79 | 14.79 | 14.79 | -5.74% | 3,894 |
| Feb 27, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 6.99% | 340 |
| Feb 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -7.95% | 151 |
| Feb 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.96% | 120 |
| Feb 23, 2026 | 16.18 | 16.18 | 16.09 | 16.09 | 16.09 | 0.88% | 3,258 |
| Feb 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.53% | 117 |
| Feb 19, 2026 | 16.03 | 16.03 | 15.66 | 16.03 | 16.03 | 0.84% | 2,064 |
| Feb 18, 2026 | 16.03 | 16.06 | 15.90 | 15.90 | 15.90 | -0.77% | 501 |
| Feb 17, 2026 | 16.02 | 16.02 | 16.00 | 16.02 | 16.02 | 5.26% | 2,074 |
| Feb 13, 2026 | 16.35 | 16.35 | 15.22 | 15.22 | 15.22 | -4.76% | 1,761 |
| Feb 12, 2026 | 16.20 | 16.20 | 15.97 | 15.98 | 15.98 | -2.20% | 4,481 |
| Feb 11, 2026 | 15.50 | 16.34 | 15.50 | 16.34 | 16.34 | 9.12% | 1,273 |
| Feb 9, 2026 | 14.47 | 15.31 | 14.47 | 14.98 | 14.98 | 5.72% | 1,642 |
| Feb 5, 2026 | 14.10 | 14.26 | 14.10 | 14.17 | 14.17 | 2.13% | 1,785 |
| Feb 4, 2026 | 13.88 | 13.88 | 13.87 | 13.87 | 13.87 | -0.64% | 683 |
| Feb 3, 2026 | 14.03 | 14.03 | 13.96 | 13.96 | 13.96 | -0.57% | 5,426 |
| Feb 2, 2026 | 14.14 | 14.23 | 13.99 | 14.04 | 14.04 | -0.71% | 17,320 |
| Jan 30, 2026 | 14.25 | 14.31 | 14.14 | 14.14 | 14.14 | -1.87% | 6,578 |
| Jan 28, 2026 | 14.25 | 14.59 | 14.25 | 14.41 | 14.41 | -1.17% | 3,590 |
| Jan 27, 2026 | 15.07 | 15.07 | 14.58 | 14.58 | 14.58 | -2.47% | 1,666 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.66 | 14.95 | 14.95 | 0.34% | 2,049 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.92% | 637 |
| Jan 21, 2026 | 14.56 | 14.62 | 14.56 | 14.62 | 14.62 | 0.83% | 1,006 |
| Jan 20, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -4.04% | 479 |
| Jan 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 293 |
| Jan 14, 2026 | 14.92 | 15.11 | 14.90 | 15.11 | 15.11 | 3.78% | 1,659 |
| Jan 12, 2026 | 14.21 | 14.66 | 14.21 | 14.56 | 14.56 | 4.00% | 4,135 |
| Jan 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 7,654 |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% | 930 |
| Jan 7, 2026 | 13.99 | 14.06 | 13.99 | 14.06 | 14.06 | 4.40% | 436 |
| Jan 5, 2026 | 13.39 | 13.47 | 13.39 | 13.47 | 13.47 | 4.00% | 344 |
| Jan 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.70% | 1,895 |
| Dec 30, 2025 | 12.60 | 12.61 | 12.56 | 12.61 | 12.61 | -2.02% | 973 |
| Dec 29, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% | 469 |
| Dec 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.87% | 1,002 |
| Dec 23, 2025 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | -2.97% | 2,706 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -1.59% | 7,289 |