WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
15.02
-0.41 (-2.66%)
Oct 9, 2025, 3:58 PM EDT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.39% | 592 |
| Oct 7, 2025 | 15.38 | 15.46 | 15.20 | 15.37 | 15.37 | -1.73% | 1,608 |
| Oct 6, 2025 | 15.50 | 15.64 | 15.42 | 15.64 | 15.64 | 1.23% | 1,900 |
| Oct 3, 2025 | 15.50 | 15.83 | 15.45 | 15.45 | 15.45 | -2.06% | 1,075 |
| Oct 2, 2025 | 15.55 | 15.95 | 15.55 | 15.78 | 15.78 | 2.90% | 535 |
| Oct 1, 2025 | 15.75 | 15.75 | 15.33 | 15.33 | 15.33 | 1.19% | 4,552 |
| Sep 30, 2025 | 15.00 | 15.25 | 14.50 | 15.15 | 15.15 | 7.83% | 3,457 |
| Sep 29, 2025 | 13.98 | 14.06 | 13.95 | 14.05 | 14.05 | 1.15% | 935 |
| Sep 26, 2025 | 13.91 | 13.95 | 13.87 | 13.89 | 13.89 | -2.25% | 7,162 |
| Sep 25, 2025 | 14.04 | 14.21 | 14.04 | 14.21 | 14.21 | 0.57% | 3,375 |
| Sep 24, 2025 | 14.46 | 14.46 | 14.13 | 14.13 | 14.13 | -0.90% | 10,234 |
| Sep 23, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.94% | 1,211 |
| Sep 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.57% | 2,496 |
| Sep 19, 2025 | 14.59 | 14.59 | 14.18 | 14.18 | 14.18 | -2.84% | 1,098 |
| Sep 18, 2025 | 14.40 | 14.91 | 14.40 | 14.59 | 14.59 | -0.07% | 3,067 |
| Sep 17, 2025 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 3.03% | 291 |
| Sep 16, 2025 | 14.07 | 14.20 | 14.07 | 14.17 | 14.17 | -1.39% | 7,423 |
| Sep 15, 2025 | 14.64 | 14.64 | 14.37 | 14.37 | 14.37 | 1.27% | 5,751 |
| Sep 12, 2025 | 14.35 | 14.35 | 14.03 | 14.19 | 14.19 | 0.78% | 2,399 |
| Sep 11, 2025 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | -1.47% | 31,013 |
| Sep 10, 2025 | 14.48 | 14.52 | 14.15 | 14.29 | 14.29 | -2.06% | 56,925 |
| Sep 9, 2025 | 14.62 | 14.87 | 14.56 | 14.59 | 14.59 | -3.22% | 3,125 |
| Sep 8, 2025 | 15.15 | 15.15 | 14.96 | 15.08 | 15.03 | 2.90% | 7,816 |
| Sep 5, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.60 | 5.42% | 1,046 |
| Sep 4, 2025 | 13.45 | 14.25 | 13.45 | 13.90 | 13.85 | -7.60% | 12,732 |
| Sep 3, 2025 | 14.95 | 15.05 | 14.95 | 15.04 | 14.99 | 2.41% | 6,552 |
| Sep 2, 2025 | 14.39 | 14.98 | 14.39 | 14.69 | 14.64 | 6.57% | 11,039 |
| Aug 29, 2025 | 13.70 | 13.87 | 13.60 | 13.78 | 13.73 | 5.80% | 3,569 |
| Aug 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.98 | -0.31% | 1,431 |
| Aug 27, 2025 | 13.32 | 13.51 | 13.00 | 13.07 | 13.02 | -3.97% | 9,295 |
| Aug 26, 2025 | 13.32 | 13.61 | 13.32 | 13.61 | 13.56 | 1.18% | 3,307 |
| Aug 25, 2025 | 13.54 | 13.63 | 13.36 | 13.45 | 13.40 | 3.35% | 14,498 |
| Aug 22, 2025 | 13.15 | 13.33 | 13.00 | 13.01 | 12.97 | -0.15% | 239,899 |
| Aug 21, 2025 | 13.05 | 13.40 | 12.87 | 13.03 | 12.99 | 1.45% | 301,334 |
| Aug 20, 2025 | 12.61 | 12.90 | 12.61 | 12.84 | 12.80 | -0.12% | 2,825 |
| Aug 19, 2025 | 13.37 | 13.37 | 12.86 | 12.86 | 12.82 | -5.23% | 9,062 |
| Aug 18, 2025 | 14.05 | 14.05 | 13.51 | 13.57 | 13.53 | 1.27% | 30,880 |
| Aug 15, 2025 | 13.72 | 13.72 | 13.40 | 13.40 | 13.36 | 0.73% | 443 |
| Aug 14, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.26 | -0.35% | 921 |
| Aug 13, 2025 | 13.52 | 13.55 | 13.35 | 13.35 | 13.31 | 4.30% | 1,233 |
| Aug 12, 2025 | 13.01 | 13.17 | 12.80 | 12.80 | 12.76 | -1.54% | 3,828 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 2.73% | 279 |
| Aug 8, 2025 | 12.63 | 12.82 | 12.59 | 12.66 | 12.61 | 0.44% | 6,558 |
| Aug 7, 2025 | 15.10 | 15.10 | 12.60 | 12.60 | 12.56 | -5.41% | 1,244 |
| Aug 6, 2025 | 13.16 | 13.32 | 13.16 | 13.32 | 13.28 | 1.68% | 54,531 |
| Aug 5, 2025 | 13.06 | 13.10 | 12.95 | 13.10 | 13.06 | 2.75% | 35,700 |
| Aug 4, 2025 | 12.69 | 12.78 | 12.65 | 12.75 | 12.71 | -0.39% | 22,208 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.71 | 12.80 | 12.76 | -5.45% | 31,008 |
| Jul 31, 2025 | 13.87 | 13.87 | 13.32 | 13.54 | 13.49 | -0.46% | 1,550 |
| Jul 30, 2025 | 14.00 | 14.10 | 13.19 | 13.60 | 13.55 | -4.49% | 57,881 |