WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
13.45
-0.79 (-5.55%)
Jul 30, 2025, 1:29 PM EDT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 13.60 | 14.19 | 13.52 | 13.52 | - | -5.06% | 11,021 |
| Jul 29, 2025 | 13.81 | 14.95 | 13.81 | 14.24 | 14.24 | 12.77% | 1,533 |
| Jul 28, 2025 | 12.60 | 12.85 | 12.60 | 12.63 | 12.63 | 0.98% | 3,798 |
| Jul 25, 2025 | 12.51 | 12.51 | 12.48 | 12.51 | 12.51 | 1.67% | 5,580 |
| Jul 24, 2025 | 12.25 | 12.30 | 12.24 | 12.30 | 12.30 | 0.90% | 9,792 |
| Jul 23, 2025 | 12.23 | 12.23 | 11.84 | 12.19 | 12.19 | 4.46% | 1,644 |
| Jul 22, 2025 | 11.64 | 11.70 | 11.58 | 11.67 | 11.67 | 0.34% | 649 |
| Jul 21, 2025 | 11.52 | 11.63 | 11.52 | 11.63 | 11.63 | -1.44% | 839 |
| Jul 18, 2025 | 12.16 | 12.16 | 11.80 | 11.80 | 11.80 | 1.81% | 1,422 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.50 | 11.59 | 11.59 | 3.62% | 860 |
| Jul 16, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | -0.93% | 2,400 |
| Jul 15, 2025 | 11.22 | 11.39 | 11.01 | 11.29 | 11.29 | 0.80% | 4,218 |
| Jul 14, 2025 | 11.13 | 11.29 | 11.13 | 11.20 | 11.20 | 1.82% | 3,110 |
| Jul 11, 2025 | 11.00 | 11.18 | 11.00 | 11.00 | 11.00 | 6.59% | 21,991 |
| Jul 10, 2025 | 9.79 | 10.50 | 9.79 | 10.32 | 10.32 | 5.58% | 25,233 |
| Jul 9, 2025 | 9.85 | 9.85 | 9.78 | 9.78 | 9.78 | -2.83% | 1,414 |
| Jul 8, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | -1.76% | 238 |
| Jul 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 66 |
| Jul 3, 2025 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 2.40% | 255 |
| Jul 2, 2025 | 10.07 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 12,745 |
| Jul 1, 2025 | 10.18 | 10.18 | 10.08 | 10.15 | 10.15 | -0.98% | 3,092 |
| Jun 30, 2025 | 10.14 | 10.25 | 10.14 | 10.25 | 10.25 | 2.71% | 344 |
| Jun 27, 2025 | 9.80 | 9.98 | 9.74 | 9.98 | 9.98 | 1.84% | 1,341 |
| Jun 26, 2025 | 10.14 | 10.14 | 9.55 | 9.80 | 9.80 | -4.12% | 3,655 |
| Jun 25, 2025 | 10.00 | 10.22 | 10.00 | 10.22 | 10.22 | 3.24% | 784 |
| Jun 24, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1.96% | 1,052 |
| Jun 23, 2025 | 9.20 | 9.71 | 9.20 | 9.71 | 9.71 | 3.41% | 513 |
| Jun 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | 420 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | -1.70% | 2,384 |
| Jun 17, 2025 | 9.90 | 9.90 | 9.62 | 9.62 | 9.62 | -3.90% | 1,130 |
| Jun 16, 2025 | 10.42 | 10.42 | 10.02 | 10.02 | 10.02 | 2.40% | 235 |
| Jun 13, 2025 | 10.39 | 10.39 | 9.78 | 9.78 | 9.78 | -5.23% | 5,425 |
| 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 |