Skip to main content
logo
WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
15.74
-0.20 (-1.25%)
At close: May 28, 2026

WUXAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.7415.7415.7415.7415.74-1.25%153
May 26, 202615.9415.9415.9415.9415.94-1.06%228
May 19, 202616.1116.1116.1116.1116.110.75%279
May 18, 202615.9915.9915.9915.9915.99-4.33%201
May 15, 202616.3916.7116.3916.7116.71-7.29%1,486
May 11, 202618.1918.1918.1918.1918.032.25%313
May 7, 202618.0318.0317.7617.7917.630.79%2,058
May 6, 202617.8317.8317.6517.6517.490.86%1,032
May 5, 202617.5017.5017.5017.5017.340.09%881
May 4, 202617.6518.1117.4917.4917.33-0.14%810
May 1, 202617.5117.5117.5117.5117.35-175
Apr 29, 202617.5117.5117.5117.5117.35-3.37%505
Apr 28, 202618.1218.2218.0018.1217.9612.55%3,281
Apr 27, 202616.1016.1016.1016.1015.963.87%4,461
Apr 24, 202615.5015.5015.5015.5015.36-0.64%2,226
Apr 23, 202615.6015.6015.6015.6015.461.68%203
Apr 22, 202615.2915.3415.2915.3415.211.00%361
Apr 21, 202615.2315.2315.1715.1915.05-10.38%3,675
Apr 16, 202617.0017.0016.9516.9516.807.61%885
Apr 8, 202615.9515.9915.7515.7515.61-0.94%2,297
Apr 7, 202615.9015.9015.9015.9015.764.67%660
Apr 1, 202615.1915.1915.1915.1915.05-0.07%559
Mar 31, 202614.9015.2014.9015.2015.068.29%490
Mar 30, 202614.5014.5014.0414.0413.91-1.50%505
Mar 27, 202614.2514.2514.2514.2514.12-0.70%518
Mar 26, 202614.3514.3514.3514.3514.22-0.28%639
Mar 24, 202614.5414.5414.3914.3914.264.92%746
Mar 16, 202613.7213.7213.7213.7213.59-0.87%456
Mar 12, 202613.7013.8413.7013.8413.71-0.97%689
Mar 11, 202613.9713.9713.9713.9713.852.80%215
Mar 10, 202614.0914.0913.5913.5913.47-2.37%752
Mar 9, 202613.8614.3013.3813.9213.80-3.65%2,547
Mar 6, 202614.4514.4514.4514.4514.325.42%792
Mar 5, 202614.4114.4113.6413.7113.58-5.74%3,835
Mar 4, 202614.3714.5414.3714.5414.412.36%342
Mar 3, 202614.2114.2114.2114.2114.08-3.96%2,356
Mar 2, 202614.9214.9414.7914.7914.66-5.74%3,894
Feb 27, 202615.6915.6915.6915.6915.556.99%340
Feb 26, 202614.6714.6714.6714.6714.53-7.95%151
Feb 24, 202615.9315.9315.9315.9315.79-0.96%120
Feb 23, 202616.1816.1816.0916.0915.940.88%3,258
Feb 20, 202615.9515.9515.9515.9515.80-0.53%117
Feb 19, 202616.0316.0315.6616.0315.890.84%2,064
Feb 18, 202616.0316.0615.9015.9015.76-0.77%501
Feb 17, 202616.0216.0216.0016.0215.885.26%2,074
Feb 13, 202616.3516.3515.2215.2215.08-4.76%1,761
Feb 12, 202616.2016.2015.9715.9815.84-2.20%4,481
Feb 11, 202615.5016.3415.5016.3416.199.12%1,273
Feb 9, 202614.4715.3114.4714.9814.845.72%1,642
Feb 5, 202614.1014.2614.1014.1714.042.13%1,785