WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS · Delayed Price · Currency is USD
24.95
-0.85 (-3.29%)
At close: Oct 16, 2026
WUXAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.00 | 25.13 | 24.75 | 24.95 | 24.95 | -3.29% | 63,693 |
| Oct 15, 2026 | 25.74 | 26.50 | 25.74 | 25.80 | 25.80 | 0.55% | 5,031 |
| Oct 14, 2026 | 26.00 | 26.60 | 25.66 | 25.66 | 25.66 | -2.02% | 9,209 |
| Oct 13, 2026 | 26.84 | 27.25 | 26.19 | 26.19 | 26.19 | -2.41% | 189,209 |
| Oct 12, 2026 | 26.80 | 27.37 | 26.68 | 26.84 | 26.84 | -0.13% | 5,924 |
| Oct 9, 2026 | 26.85 | 28.45 | 26.67 | 26.87 | 26.87 | 0.15% | 183,000 |
| Oct 8, 2026 | 26.95 | 26.95 | 26.83 | 26.83 | 26.83 | -4.18% | 2,207 |
| Oct 7, 2026 | 28.69 | 28.69 | 27.85 | 28.00 | 28.00 | 1.19% | 17,401 |
| Oct 6, 2026 | 27.62 | 27.67 | 27.62 | 27.67 | 27.67 | 1.84% | 384 |
| Oct 5, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.26% | 184 |
| Oct 2, 2026 | 26.66 | 27.10 | 26.66 | 27.10 | 27.10 | 1.59% | 453 |
| Oct 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.30% | 1,172 |
| Sep 30, 2026 | 27.80 | 27.80 | 27.31 | 27.31 | 27.31 | 3.12% | 1,125 |
| Sep 29, 2026 | 26.92 | 26.92 | 26.48 | 26.48 | 26.48 | 0.53% | 803 |
| Sep 28, 2026 | 26.24 | 26.34 | 25.65 | 26.34 | 26.34 | 1.39% | 1,485 |
| Sep 24, 2026 | 26.03 | 26.75 | 25.98 | 25.98 | 25.98 | -1.52% | 2,201 |
| Sep 23, 2026 | 26.38 | 26.39 | 26.38 | 26.38 | 26.38 | -1.36% | 636 |
| Sep 22, 2026 | 27.08 | 27.08 | 26.74 | 26.74 | 26.74 | -0.76% | 541 |
| Sep 21, 2026 | 26.51 | 26.95 | 26.51 | 26.95 | 26.95 | 6.06% | 1,874 |
| Sep 18, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.20% | 556 |
| Sep 16, 2026 | 25.00 | 25.36 | 25.00 | 25.36 | 25.36 | -0.98% | 1,651 |
| Sep 15, 2026 | 25.01 | 25.61 | 25.01 | 25.61 | 25.61 | 0.20% | 2,003 |
| Sep 14, 2026 | 25.26 | 25.64 | 25.26 | 25.56 | 25.56 | 8.72% | 630 |
| Sep 11, 2026 | 24.20 | 24.20 | 23.51 | 23.51 | 23.51 | -4.06% | 1,091 |
| Sep 10, 2026 | 24.45 | 24.55 | 24.45 | 24.50 | 24.50 | -0.39% | 1,986 |
| Sep 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.77% | 540 |
| Sep 8, 2026 | 25.00 | 25.32 | 25.00 | 25.30 | 25.30 | 2.34% | 934 |
| Sep 4, 2026 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | 2.16% | 532 |
| Sep 3, 2026 | 24.28 | 24.28 | 24.20 | 24.20 | 24.20 | -1.10% | 363 |
| Sep 2, 2026 | 24.53 | 24.99 | 24.47 | 24.47 | 24.47 | -0.87% | 1,953 |
| Sep 1, 2026 | 25.24 | 25.24 | 24.69 | 24.69 | 24.69 | 1.17% | 2,505 |
| Aug 31, 2026 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -4.53% | 1,372 |
| Aug 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.19% | 284 |
| Aug 26, 2026 | 25.85 | 26.33 | 25.85 | 26.13 | 26.13 | -0.19% | 893 |
| Aug 25, 2026 | 26.14 | 26.18 | 25.65 | 26.18 | 26.18 | 3.11% | 2,632 |
| Aug 24, 2026 | 25.35 | 25.50 | 25.20 | 25.39 | 25.39 | -2.98% | 10,463 |
| Aug 21, 2026 | 27.00 | 27.00 | 26.17 | 26.17 | 26.17 | -2.02% | 739 |
| Aug 20, 2026 | 26.61 | 26.71 | 26.59 | 26.71 | 26.71 | 1.64% | 1,247 |
| Aug 19, 2026 | 26.40 | 26.40 | 25.90 | 26.28 | 26.28 | 1.28% | 1,266 |
| Aug 18, 2026 | 26.81 | 26.90 | 26.00 | 26.00 | 25.95 | 0.50% | 2,074 |
| Aug 17, 2026 | 26.50 | 26.76 | 25.80 | 25.87 | 25.82 | 1.25% | 7,908 |
| Aug 14, 2026 | 25.39 | 26.00 | 25.39 | 25.55 | 25.50 | -0.03% | 3,538 |
| Aug 13, 2026 | 25.40 | 25.56 | 25.40 | 25.56 | 25.51 | 1.42% | 489 |
| Aug 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.15 | -0.73% | 1,503 |
| Aug 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.33 | 0.46% | 1,319 |
| Aug 10, 2026 | 24.74 | 25.27 | 24.74 | 25.27 | 25.22 | 1.16% | 5,533 |
| Aug 7, 2026 | 24.70 | 24.98 | 24.70 | 24.98 | 24.93 | 9.80% | 4,052 |
| Aug 6, 2026 | 22.22 | 22.75 | 22.22 | 22.75 | 22.70 | -2.15% | 2,312 |
| Aug 5, 2026 | 22.78 | 23.25 | 22.78 | 23.25 | 23.20 | 1.66% | 4,052 |
| Aug 4, 2026 | 22.79 | 22.87 | 22.23 | 22.87 | 22.82 | 5.83% | 5,680 |