WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	13.21	13.21	13.21	13.21	13.21	-0.58%	968
Dec 18, 2025	13.17	13.29	13.17	13.29	13.29	1.82%	630
Dec 16, 2025	13.05	13.05	13.05	13.05	13.05	-0.95%	105
Dec 15, 2025	13.59	13.59	13.18	13.18	13.18	-1.38%	856
Dec 12, 2025	13.62	13.62	13.36	13.36	13.36	0.07%	531
Dec 10, 2025	13.35	13.35	13.35	13.35	13.35	-1.40%	190
Dec 9, 2025	13.54	13.54	13.54	13.54	13.54	0.01%	2,000
Dec 8, 2025	13.34	13.54	13.34	13.54	13.54	5.19%	2,169
Dec 4, 2025	12.87	12.87	12.87	12.87	12.87	3.37%	1,832
Dec 3, 2025	12.48	12.48	12.45	12.45	12.45	-4.60%	375
Dec 1, 2025	13.29	13.50	13.05	13.05	13.05	-4.47%	4,784
Nov 26, 2025	13.96	13.96	13.65	13.66	13.66	-0.87%	6,644
Nov 25, 2025	13.78	13.78	13.78	13.78	13.78	2.15%	283
Nov 24, 2025	13.75	13.75	13.49	13.49	13.49	2.51%	1,512
Nov 21, 2025	13.12	13.25	12.84	13.16	13.16	-4.12%	1,615
Nov 20, 2025	13.73	13.73	13.73	13.73	13.73	2.86%	417
Nov 19, 2025	13.75	13.75	13.35	13.35	13.35	0.19%	345
Nov 18, 2025	13.30	13.37	12.93	13.32	13.32	0.83%	8,097
Nov 17, 2025	13.55	13.55	13.21	13.21	13.21	-1.23%	642
Nov 14, 2025	13.38	13.38	13.38	13.38	13.38	0.34%	345
Nov 13, 2025	13.33	13.33	13.33	13.33	13.33	-	220
Nov 12, 2025	12.90	13.33	12.90	13.33	13.33	1.18%	872
Nov 11, 2025	13.25	13.25	13.18	13.18	13.18	-1.16%	1,100
Nov 10, 2025	13.28	13.33	13.28	13.33	13.33	0.64%	941
Nov 7, 2025	13.25	13.25	13.25	13.25	13.25	-1.38%	665
Nov 6, 2025	13.45	13.52	13.25	13.43	13.43	1.51%	5,409
Nov 5, 2025	13.00	13.25	13.00	13.23	13.23	3.85%	4,354
Nov 4, 2025	12.74	12.99	12.74	12.74	12.74	-5.80%	12,273
Nov 3, 2025	13.53	13.53	13.53	13.53	13.53	-2.56%	355
Oct 31, 2025	13.88	13.88	13.88	13.88	13.88	-	627
Oct 30, 2025	14.00	14.00	13.87	13.88	13.88	-5.45%	6,244