WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
9.78
-0.54 (-5.23%)
Jun 13, 2025, 3:53 PM EDT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 0.68% | 203 |
| 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 |
| Apr 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.17 | - | - |
| Apr 24, 2025 | 7.45 | 7.60 | 7.37 | 7.51 | 7.17 | 1.42% | 2,732 |
| Apr 23, 2025 | 7.45 | 7.46 | 7.36 | 7.40 | 7.07 | 4.67% | 4,542 |
| Apr 22, 2025 | 7.03 | 7.07 | 7.03 | 7.07 | 6.75 | 4.74% | 1,493 |
| Apr 21, 2025 | 6.59 | 6.75 | 6.44 | 6.75 | 6.45 | -1.32% | 15,394 |
| Apr 17, 2025 | 6.67 | 6.84 | 6.59 | 6.84 | 6.53 | 5.56% | 5,011 |
| Apr 16, 2025 | 6.75 | 6.75 | 6.37 | 6.48 | 6.19 | -6.09% | 8,074 |
| Apr 15, 2025 | 6.94 | 6.94 | 6.78 | 6.90 | 6.59 | -1.43% | 3,906 |
| Apr 14, 2025 | 6.85 | 7.05 | 6.58 | 7.00 | 6.69 | 9.37% | 12,905 |
| Apr 11, 2025 | 6.47 | 6.67 | 6.37 | 6.40 | 6.11 | 2.25% | 45,454 |
| Apr 10, 2025 | 6.39 | 6.47 | 6.07 | 6.26 | 5.98 | -1.43% | 12,822 |
| Apr 9, 2025 | 5.78 | 6.35 | 5.73 | 6.35 | 6.06 | 6.37% | 15,109 |
| Apr 8, 2025 | 6.22 | 6.46 | 5.87 | 5.97 | 5.70 | -7.73% | 9,771 |
| Apr 7, 2025 | 6.86 | 6.97 | 6.30 | 6.47 | 6.18 | -14.30% | 16,215 |
| Apr 4, 2025 | 7.90 | 7.90 | 7.55 | 7.55 | 7.21 | -8.82% | 7,071 |
| Apr 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 7.91 | -5.48% | 424 |