WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
14.19
+0.11 (0.78%)
Sep 12, 2025, 3:53 PM EDT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.35 | 14.35 | 14.03 | 14.19 | 14.19 | 0.78% | 2,399 |
| Sep 11, 2025 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | -1.47% | 31,013 |
| Sep 10, 2025 | 14.48 | 14.52 | 14.15 | 14.29 | 14.29 | -2.06% | 56,925 |
| Sep 9, 2025 | 14.62 | 14.87 | 14.56 | 14.59 | 14.59 | -3.22% | 3,125 |
| Sep 8, 2025 | 15.15 | 15.15 | 14.96 | 15.08 | 15.03 | 2.90% | 7,816 |
| Sep 5, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.60 | 5.42% | 1,046 |
| Sep 4, 2025 | 13.45 | 14.25 | 13.45 | 13.90 | 13.85 | -7.60% | 12,732 |
| Sep 3, 2025 | 14.95 | 15.05 | 14.95 | 15.04 | 14.99 | 2.41% | 6,552 |
| Sep 2, 2025 | 14.39 | 14.98 | 14.39 | 14.69 | 14.64 | 6.57% | 11,039 |
| Aug 29, 2025 | 13.70 | 13.87 | 13.60 | 13.78 | 13.73 | 5.80% | 3,569 |
| Aug 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.98 | -0.31% | 1,431 |
| Aug 27, 2025 | 13.32 | 13.51 | 13.00 | 13.07 | 13.02 | -3.97% | 9,295 |
| Aug 26, 2025 | 13.32 | 13.61 | 13.32 | 13.61 | 13.56 | 1.18% | 3,307 |
| Aug 25, 2025 | 13.54 | 13.63 | 13.36 | 13.45 | 13.40 | 3.35% | 14,498 |
| Aug 22, 2025 | 13.15 | 13.33 | 13.00 | 13.01 | 12.97 | -0.15% | 239,899 |
| Aug 21, 2025 | 13.05 | 13.40 | 12.87 | 13.03 | 12.99 | 1.45% | 301,334 |
| Aug 20, 2025 | 12.61 | 12.90 | 12.61 | 12.84 | 12.80 | -0.12% | 2,825 |
| Aug 19, 2025 | 13.37 | 13.37 | 12.86 | 12.86 | 12.82 | -5.23% | 9,062 |
| Aug 18, 2025 | 14.05 | 14.05 | 13.51 | 13.57 | 13.53 | 1.27% | 30,880 |
| Aug 15, 2025 | 13.72 | 13.72 | 13.40 | 13.40 | 13.36 | 0.73% | 443 |
| Aug 14, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.26 | -0.35% | 921 |
| Aug 13, 2025 | 13.52 | 13.55 | 13.35 | 13.35 | 13.31 | 4.30% | 1,233 |
| Aug 12, 2025 | 13.01 | 13.17 | 12.80 | 12.80 | 12.76 | -1.54% | 3,828 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 2.73% | 279 |
| Aug 8, 2025 | 12.63 | 12.82 | 12.59 | 12.66 | 12.61 | 0.44% | 6,558 |
| Aug 7, 2025 | 15.10 | 15.10 | 12.60 | 12.60 | 12.56 | -5.41% | 1,244 |
| Aug 6, 2025 | 13.16 | 13.32 | 13.16 | 13.32 | 13.28 | 1.68% | 54,531 |
| Aug 5, 2025 | 13.06 | 13.10 | 12.95 | 13.10 | 13.06 | 2.75% | 35,700 |
| Aug 4, 2025 | 12.69 | 12.78 | 12.65 | 12.75 | 12.71 | -0.39% | 22,208 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.71 | 12.80 | 12.76 | -5.45% | 31,008 |
| Jul 31, 2025 | 13.87 | 13.87 | 13.32 | 13.54 | 13.49 | -0.46% | 1,550 |
| Jul 30, 2025 | 14.00 | 14.10 | 13.19 | 13.60 | 13.55 | -4.49% | 57,881 |
| Jul 29, 2025 | 13.81 | 14.95 | 13.81 | 14.24 | 14.19 | 12.77% | 1,533 |
| Jul 28, 2025 | 12.60 | 12.85 | 12.60 | 12.63 | 12.59 | 0.98% | 3,798 |
| Jul 25, 2025 | 12.51 | 12.51 | 12.48 | 12.51 | 12.46 | 1.67% | 5,580 |
| Jul 24, 2025 | 12.25 | 12.30 | 12.24 | 12.30 | 12.26 | 0.90% | 9,792 |
| Jul 23, 2025 | 12.23 | 12.23 | 11.84 | 12.19 | 12.15 | 4.46% | 1,644 |
| Jul 22, 2025 | 11.64 | 11.70 | 11.58 | 11.67 | 11.63 | 0.34% | 649 |
| Jul 21, 2025 | 11.52 | 11.63 | 11.52 | 11.63 | 11.59 | -1.44% | 839 |
| Jul 18, 2025 | 12.16 | 12.16 | 11.80 | 11.80 | 11.76 | 1.81% | 1,422 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.50 | 11.59 | 11.55 | 3.62% | 860 |
| Jul 16, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.15 | -0.93% | 2,400 |
| Jul 15, 2025 | 11.22 | 11.39 | 11.01 | 11.29 | 11.25 | 0.80% | 4,218 |
| Jul 14, 2025 | 11.13 | 11.29 | 11.13 | 11.20 | 11.16 | 1.82% | 3,110 |
| Jul 11, 2025 | 11.00 | 11.18 | 11.00 | 11.00 | 10.96 | 6.59% | 21,991 |
| Jul 10, 2025 | 9.79 | 10.50 | 9.79 | 10.32 | 10.29 | 5.58% | 25,233 |
| Jul 9, 2025 | 9.85 | 9.85 | 9.78 | 9.78 | 9.74 | -2.83% | 1,414 |
| Jul 8, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.03 | -1.76% | 238 |
| Jul 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | - | 66 |
| Jul 3, 2025 | 10.10 | 10.24 | 10.10 | 10.24 | 10.21 | 2.40% | 255 |