WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.09	14.09	13.59	13.59	13.59	-2.37%	752
Mar 9, 2026	13.86	14.30	13.38	13.92	13.92	-3.65%	2,547
Mar 6, 2026	14.45	14.45	14.45	14.45	14.45	5.42%	792
Mar 5, 2026	14.41	14.41	13.64	13.71	13.71	-5.74%	3,835
Mar 4, 2026	14.37	14.54	14.37	14.54	14.54	2.36%	342
Mar 3, 2026	14.21	14.21	14.21	14.21	14.21	-3.96%	2,356
Mar 2, 2026	14.92	14.94	14.79	14.79	14.79	-5.74%	3,894
Feb 27, 2026	15.69	15.69	15.69	15.69	15.69	6.99%	340
Feb 26, 2026	14.67	14.67	14.67	14.67	14.67	-7.95%	151
Feb 24, 2026	15.93	15.93	15.93	15.93	15.93	-0.96%	120
Feb 23, 2026	16.18	16.18	16.09	16.09	16.09	0.88%	3,258
Feb 20, 2026	15.95	15.95	15.95	15.95	15.95	-0.53%	117
Feb 19, 2026	16.03	16.03	15.66	16.03	16.03	0.84%	2,064
Feb 18, 2026	16.03	16.06	15.90	15.90	15.90	-0.77%	501
Feb 17, 2026	16.02	16.02	16.00	16.02	16.02	5.26%	2,074
Feb 13, 2026	16.35	16.35	15.22	15.22	15.22	-4.76%	1,761
Feb 12, 2026	16.20	16.20	15.97	15.98	15.98	-2.20%	4,481
Feb 11, 2026	15.50	16.34	15.50	16.34	16.34	9.12%	1,273
Feb 9, 2026	14.47	15.31	14.47	14.98	14.98	5.72%	1,642
Feb 5, 2026	14.10	14.26	14.10	14.17	14.17	2.13%	1,785
Feb 4, 2026	13.88	13.88	13.87	13.87	13.87	-0.64%	683
Feb 3, 2026	14.03	14.03	13.96	13.96	13.96	-0.57%	5,426
Feb 2, 2026	14.14	14.23	13.99	14.04	14.04	-0.71%	17,320
Jan 30, 2026	14.25	14.31	14.14	14.14	14.14	-1.87%	6,578
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