WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
9.85
-0.21 (-2.09%)
Jul 9, 2025, 3:20 PM EDT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 0.40% | 89 |
| Jul 8, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | -1.76% | 238 |
| Jul 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 66 |
| Jul 3, 2025 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 2.40% | 255 |
| Jul 2, 2025 | 10.07 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 12,745 |
| Jul 1, 2025 | 10.18 | 10.18 | 10.08 | 10.15 | 10.15 | -0.98% | 3,092 |
| Jun 30, 2025 | 10.14 | 10.25 | 10.14 | 10.25 | 10.25 | 2.71% | 344 |
| Jun 27, 2025 | 9.80 | 9.98 | 9.74 | 9.98 | 9.98 | 1.84% | 1,341 |
| Jun 26, 2025 | 10.14 | 10.14 | 9.55 | 9.80 | 9.80 | -4.12% | 3,655 |
| Jun 25, 2025 | 10.00 | 10.22 | 10.00 | 10.22 | 10.22 | 3.24% | 784 |
| Jun 24, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1.96% | 1,052 |
| Jun 23, 2025 | 9.20 | 9.71 | 9.20 | 9.71 | 9.71 | 3.41% | 513 |
| Jun 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | 420 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | -1.70% | 2,384 |
| Jun 17, 2025 | 9.90 | 9.90 | 9.62 | 9.62 | 9.62 | -3.90% | 1,130 |
| Jun 16, 2025 | 10.42 | 10.42 | 10.02 | 10.02 | 10.02 | 2.40% | 235 |
| Jun 13, 2025 | 10.39 | 10.39 | 9.78 | 9.78 | 9.78 | -5.23% | 5,425 |
| Jun 12, 2025 | 10.03 | 10.32 | 10.03 | 10.32 | 10.32 | 11.45% | 2,607 |
| Jun 11, 2025 | 9.78 | 9.83 | 9.26 | 9.26 | 9.26 | -0.54% | 875 |
| Jun 10, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.02% | 229 |
| Jun 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6.62% | 1,093 |
| Jun 6, 2025 | 8.96 | 8.96 | 8.73 | 8.73 | 8.73 | -1.58% | 342 |
| Jun 5, 2025 | 9.10 | 9.20 | 8.87 | 8.87 | 8.87 | -5.01% | 2,706 |
| Jun 4, 2025 | 9.43 | 9.43 | 9.22 | 9.34 | 9.34 | 3.35% | 3,965 |
| Jun 3, 2025 | 8.91 | 9.04 | 8.91 | 9.04 | 9.04 | 2.90% | 754 |
| Jun 2, 2025 | 8.80 | 8.97 | 8.78 | 8.78 | 8.78 | 0.46% | 1,794 |
| May 30, 2025 | 8.60 | 8.74 | 8.54 | 8.74 | 8.74 | -1.91% | 1,439 |
| May 29, 2025 | 8.68 | 9.16 | 8.63 | 8.91 | 8.91 | 5.71% | 11,263 |
| May 28, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | 0.70% | 211 |
| May 27, 2025 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | 0.97% | 475 |
| May 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| May 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 63 |
| May 21, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 1.77% | 2,393 |
| May 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.11% | 155 |
| May 16, 2025 | 8.02 | 8.19 | 7.90 | 7.90 | 7.73 | -0.63% | 7,874 |
| May 15, 2025 | 8.27 | 8.27 | 7.95 | 7.95 | 7.77 | -3.28% | 665 |
| May 14, 2025 | 8.39 | 8.39 | 8.21 | 8.22 | 8.04 | 3.14% | 3,254 |
| May 13, 2025 | 7.98 | 7.98 | 7.77 | 7.97 | 7.79 | -1.36% | 3,278 |
| May 12, 2025 | 8.01 | 8.17 | 7.86 | 8.08 | 7.90 | 5.95% | 14,601 |
| May 9, 2025 | 7.94 | 7.94 | 7.45 | 7.63 | 7.46 | -2.23% | 3,336 |
| May 8, 2025 | 7.54 | 7.84 | 7.47 | 7.80 | 7.45 | 3.31% | 61,894 |
| May 7, 2025 | 7.78 | 8.05 | 7.09 | 7.55 | 7.21 | -6.79% | 37,780 |
| May 6, 2025 | 8.08 | 8.33 | 8.00 | 8.10 | 7.74 | 0.75% | 76,501 |
| May 5, 2025 | 8.30 | 8.65 | 8.04 | 8.04 | 7.68 | -3.13% | 17,324 |
| May 2, 2025 | 8.25 | 8.45 | 8.20 | 8.30 | 7.93 | 7.24% | 1,347 |
| May 1, 2025 | 7.70 | 7.74 | 7.70 | 7.74 | 7.39 | -2.64% | 2,007 |
| Apr 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | - | 155 |
| Apr 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.59 | 2.32% | 397 |
| Apr 28, 2025 | 7.73 | 7.77 | 7.58 | 7.77 | 7.42 | 3.53% | 1,002 |