WuXi Biologics (Cayman) Inc. (WXIBF)
OTCMKTS · Delayed Price · Currency is USD
6.18
0.00 (0.00%)
At close: Nov 9, 2026
WXIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.29 | 6.30 | 6.18 | 6.18 | 6.18 | 1.81% | 471 |
| Nov 4, 2026 | 6.23 | 6.23 | 6.07 | 6.07 | 6.07 | 9.67% | 674 |
| Nov 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.64% | 207 |
| Nov 2, 2026 | 5.70 | 5.88 | 5.54 | 5.69 | 5.69 | - | 1,723 |
| Oct 30, 2026 | 5.69 | 5.81 | 5.69 | 5.69 | 5.69 | -3.64% | 819 |
| Oct 28, 2026 | 5.58 | 5.90 | 5.58 | 5.90 | 5.90 | 9.06% | 2,559 |
| Oct 27, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | 0.56% | 5,482 |
| Oct 26, 2026 | 5.52 | 6.19 | 5.38 | 5.38 | 5.38 | -14.87% | 1,580 |
| Oct 23, 2026 | 5.54 | 6.32 | 5.54 | 6.32 | 6.32 | 18.35% | 5,185 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -21.12% | 470 |
| Oct 21, 2026 | 6.21 | 6.77 | 6.05 | 6.77 | 6.77 | 6.45% | 1,396 |
| Oct 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.66% | 386 |
| Oct 15, 2026 | 6.66 | 6.66 | 5.87 | 6.20 | 6.20 | -1.35% | 3,828 |
| Oct 14, 2026 | 5.98 | 6.58 | 5.98 | 6.28 | 6.28 | -3.68% | 1,296 |
| Oct 13, 2026 | 6.19 | 6.84 | 6.19 | 6.52 | 6.52 | -3.41% | 967 |
| Oct 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -7.41% | 2,605 |
| Oct 9, 2026 | 7.13 | 7.29 | 7.13 | 7.29 | 7.29 | 1.67% | 751 |
| Oct 8, 2026 | 7.05 | 7.17 | 7.04 | 7.17 | 7.17 | -4.27% | 165,586 |
| Oct 7, 2026 | 7.49 | 7.49 | 7.20 | 7.49 | 7.49 | 10.64% | 5,659 |
| Sep 25, 2026 | 6.74 | 6.77 | 6.74 | 6.77 | 6.77 | 12.65% | 10,805 |
| Sep 11, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -3.45% | 74,601 |
| Aug 31, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.49% | 830 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | 9,461 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | 2,116 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 25.81% | 5,341 |
| Aug 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 694 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 572 |
| Jul 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 4,205 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -3.46% | 2,084 |
| Jul 6, 2026 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | 1.82% | 15,692 |
| Jul 2, 2026 | 4.75 | 4.80 | 4.68 | 4.68 | 4.68 | 17.00% | 4,277 |
| Jun 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 1,944 |
| Jun 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.26% | 1,555 |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 887 |
| May 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | 4,278 |
| May 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.09% | 385 |