WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
9.02
+0.98 (12.19%)
Feb 21, 2025, 10:05 AM EST
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.64 | 9.02 | 8.64 | 9.02 | 9.02 | 7.38% | 1,052 |
| Feb 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.19% | 1,068 |
| Feb 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.79% | 100 |
| Feb 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.05% | 306 |
| Feb 14, 2025 | 7.92 | 7.95 | 7.81 | 7.81 | 7.81 | 7.50% | 4,361 |
| Feb 13, 2025 | 7.24 | 7.34 | 7.24 | 7.27 | 7.27 | -3.65% | 700 |
| Feb 12, 2025 | 7.50 | 7.54 | 7.49 | 7.54 | 7.54 | 0.87% | 34,090 |
| Feb 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.57% | 310 |
| Feb 10, 2025 | 7.53 | 7.54 | 7.47 | 7.52 | 7.52 | 0.13% | 4,711 |
| Feb 7, 2025 | 7.55 | 7.66 | 7.46 | 7.51 | 7.51 | -1.21% | 26,871 |
| Feb 6, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 2.98% | 1,173 |
| Feb 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.31% | 404 |
| Feb 4, 2025 | 7.46 | 7.50 | 7.43 | 7.48 | 7.48 | 4.08% | 1,514 |
| Feb 3, 2025 | 7.18 | 7.25 | 7.18 | 7.19 | 7.19 | 2.64% | 951 |
| Jan 31, 2025 | 7.02 | 7.15 | 7.00 | 7.00 | 7.00 | -3.38% | 18,001 |
| Jan 30, 2025 | 6.98 | 7.25 | 6.93 | 7.25 | 7.25 | 1.90% | 2,282 |
| Jan 29, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | 372 |
| Jan 28, 2025 | 7.20 | 7.20 | 7.14 | 7.15 | 7.15 | -1.65% | 1,716 |
| Jan 27, 2025 | 7.30 | 7.30 | 7.13 | 7.27 | 7.27 | 2.25% | 1,524 |
| Jan 24, 2025 | 6.93 | 7.15 | 6.93 | 7.11 | 7.11 | 3.34% | 6,967 |
| Jan 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | 2,034 |
| Jan 22, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 446 |
| Jan 21, 2025 | 6.96 | 7.10 | 6.96 | 6.96 | 6.96 | 4.82% | 1,607 |
| Jan 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.36% | 491 |
| Jan 16, 2025 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | -2.36% | 2,468 |
| Jan 15, 2025 | 6.83 | 6.83 | 6.69 | 6.83 | 6.83 | 0.29% | 6,690 |
| Jan 14, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.79% | 173 |
| Jan 13, 2025 | 6.55 | 6.74 | 6.55 | 6.62 | 6.62 | -2.50% | 2,643 |
| Jan 10, 2025 | 7.23 | 7.23 | 6.79 | 6.79 | 6.79 | 4.46% | 769 |
| Jan 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.48% | 373 |
| Jan 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 23 |
| Jan 6, 2025 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | -0.58% | 1,219 |
| Jan 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.93% | 1,148 |
| Jan 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 31, 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 1.41% | 507 |
| Dec 30, 2024 | 7.17 | 7.21 | 7.10 | 7.10 | 7.10 | 5.80% | 3,285 |
| Dec 27, 2024 | 6.85 | 6.90 | 6.71 | 6.71 | 6.71 | -8.01% | 2,089 |
| Dec 26, 2024 | 7.42 | 7.50 | 7.30 | 7.30 | 7.30 | 1.60% | 66,724 |
| Dec 24, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | 111 |
| Dec 23, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.85% | 123 |
| Dec 20, 2024 | 6.84 | 7.08 | 6.78 | 7.08 | 7.08 | 1.72% | 4,280 |
| Dec 19, 2024 | 7.03 | 7.03 | 6.75 | 6.96 | 6.96 | -3.60% | 4,650 |
| Dec 18, 2024 | 7.30 | 7.30 | 6.89 | 7.22 | 7.22 | 3.00% | 3,958 |
| Dec 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | 396 |
| Dec 16, 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 1.31% | 6,397 |
| Dec 13, 2024 | 7.22 | 7.22 | 7.01 | 7.01 | 7.01 | -4.13% | 971 |
| Dec 12, 2024 | 7.50 | 7.50 | 7.15 | 7.31 | 7.31 | -2.53% | 3,764 |
| Dec 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.09% | 722 |
| Dec 10, 2024 | 7.66 | 7.66 | 7.37 | 7.66 | 7.66 | -5.67% | 5,070 |
| Dec 9, 2024 | 7.44 | 8.19 | 7.44 | 8.12 | 8.12 | 17.43% | 30,832 |
| Dec 6, 2024 | 6.94 | 7.12 | 6.92 | 6.92 | 6.92 | 8.05% | 3,734 |
| Dec 5, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.31% | 2,277 |
| Dec 4, 2024 | 6.51 | 6.57 | 6.49 | 6.49 | 6.49 | -3.93% | 8,268 |
| Dec 3, 2024 | 6.87 | 6.87 | 6.66 | 6.75 | 6.75 | 6.47% | 549 |
| Dec 2, 2024 | 6.45 | 6.45 | 6.26 | 6.34 | 6.34 | 1.77% | 4,868 |
| Nov 29, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 28 |
| Nov 27, 2024 | 5.99 | 6.23 | 5.99 | 6.23 | 6.23 | 6.77% | 1,272 |
| Nov 26, 2024 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | -3.23% | 2,192 |
| Nov 25, 2024 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -1.15% | 1,001 |
| Nov 22, 2024 | 6.08 | 6.10 | 6.06 | 6.10 | 6.10 | -4.61% | 4,383 |
| Nov 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.40% | 16,404 |
| Nov 20, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.56% | 2,101 |
| Nov 19, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.14% | 122 |
| Nov 18, 2024 | 6.73 | 6.73 | 6.52 | 6.52 | 6.52 | 0.23% | 11,326 |
| Nov 15, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.84% | 163 |
| Nov 14, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -8.57% | 872 |
| Nov 13, 2024 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | -1.31% | 4,490 |
| Nov 12, 2024 | 7.33 | 7.33 | 7.27 | 7.27 | 7.27 | -1.89% | 1,784 |
| Nov 11, 2024 | 7.61 | 7.61 | 7.41 | 7.41 | 7.41 | 4.37% | 440 |
| Nov 8, 2024 | 7.15 | 7.23 | 7.05 | 7.10 | 7.10 | -6.58% | 7,908 |
| Nov 7, 2024 | 6.99 | 7.86 | 6.99 | 7.60 | 7.60 | 5.41% | 18,680 |
| Nov 6, 2024 | 6.48 | 7.21 | 6.48 | 7.21 | 7.21 | 4.72% | 3,714 |
| Nov 5, 2024 | 7.10 | 7.10 | 6.88 | 6.89 | 6.89 | 5.44% | 1,190 |
| Nov 4, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Nov 1, 2024 | 6.56 | 6.66 | 6.53 | 6.53 | 6.53 | -1.06% | 40,594 |
| Oct 31, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 18 |
| Oct 30, 2024 | 6.06 | 6.61 | 6.06 | 6.60 | 6.60 | -9.35% | 2,800 |
| Oct 29, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 19 |
| Oct 28, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 6.53% | 148 |
| Oct 25, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.13% | 1,256 |
| Oct 24, 2024 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | -1.83% | 1,853 |
| Oct 23, 2024 | 6.16 | 6.56 | 6.16 | 6.56 | 6.56 | 6.67% | 211 |
| Oct 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 21, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 117 |
| Oct 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | 2,681 |
| Oct 16, 2024 | 6.34 | 6.38 | 6.34 | 6.35 | 6.35 | 3.25% | 2,874 |
| Oct 15, 2024 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -9.56% | 1,290 |
| Oct 14, 2024 | 6.33 | 6.96 | 6.33 | 6.80 | 6.80 | -6.85% | 3,505 |
| Oct 11, 2024 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | -0.41% | 9,751 |
| Oct 10, 2024 | 7.63 | 7.63 | 7.33 | 7.33 | 7.33 | -1.08% | 1,201 |
| Oct 9, 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 0.61% | 4,181 |
| Oct 8, 2024 | 7.95 | 7.95 | 6.98 | 7.37 | 7.37 | -16.40% | 5,955 |
| Oct 7, 2024 | 8.82 | 8.89 | 8.80 | 8.81 | 8.81 | 3.51% | 7,351 |
| Oct 4, 2024 | 8.30 | 8.51 | 8.22 | 8.51 | 8.51 | 11.11% | 3,684 |
| Oct 3, 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -7.04% | 225 |
| Oct 2, 2024 | 8.17 | 8.27 | 8.13 | 8.24 | 8.24 | 19.25% | 10,074 |
| Oct 1, 2024 | 6.62 | 6.95 | 6.62 | 6.91 | 6.91 | 5.98% | 2,845 |
| Sep 30, 2024 | 6.84 | 6.93 | 6.52 | 6.52 | 6.52 | - | 4,888 |
| Sep 27, 2024 | 6.55 | 6.62 | 6.21 | 6.52 | 6.52 | 20.74% | 3,988 |