WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
8.86
-0.30 (-3.28%)
Mar 28, 2025, 4:00 PM EST
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -2.20% | 1,241 |
| Mar 27, 2025 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | 5.58% | 763 |
| Mar 26, 2025 | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | -0.58% | 832 |
| Mar 25, 2025 | 8.73 | 8.73 | 8.63 | 8.63 | 8.63 | -1.93% | 840 |
| Mar 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.63% | 1,603 |
| Mar 21, 2025 | 8.75 | 8.75 | 8.60 | 8.75 | 8.75 | -4.43% | 5,888 |
| Mar 20, 2025 | 9.11 | 9.20 | 9.11 | 9.15 | 9.15 | -0.33% | 1,008 |
| Mar 19, 2025 | 9.25 | 9.30 | 9.06 | 9.18 | 9.18 | -0.86% | 8,988 |
| Mar 18, 2025 | 9.23 | 9.40 | 8.94 | 9.26 | 9.26 | 7.30% | 11,340 |
| Mar 17, 2025 | 8.51 | 8.63 | 8.51 | 8.63 | 8.63 | 6.15% | 3,146 |
| Mar 14, 2025 | 8.32 | 8.33 | 8.13 | 8.13 | 8.13 | 2.85% | 1,690 |
| Mar 13, 2025 | 7.59 | 7.91 | 7.59 | 7.91 | 7.91 | 0.29% | 3,739 |
| Mar 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.73% | 596 |
| Mar 11, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 5.17% | 418 |
| Mar 10, 2025 | 8.01 | 8.01 | 7.55 | 7.55 | 7.55 | -4.43% | 2,682 |
| Mar 7, 2025 | 8.05 | 8.28 | 7.90 | 7.90 | 7.90 | -1.13% | 18,871 |
| Mar 6, 2025 | 8.10 | 8.10 | 7.82 | 7.99 | 7.99 | 3.63% | 16,300 |
| Mar 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Mar 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 6.20% | 25,812 |
| Mar 3, 2025 | 7.58 | 7.74 | 7.26 | 7.26 | 7.26 | -3.97% | 11,672 |
| Feb 28, 2025 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -4.88% | 439 |
| Feb 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 35 |
| Feb 26, 2025 | 8.09 | 8.09 | 7.95 | 7.95 | 7.95 | 1.90% | 2,950 |
| Feb 25, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | -1.03% | 232 |
| Feb 24, 2025 | 8.36 | 8.36 | 7.80 | 7.88 | 7.88 | -12.63% | 52,833 |
| 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 |