WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
8.42
-0.30 (-3.44%)
At close: Dec 26, 2025
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.50 | 8.74 | 8.00 | 8.42 | 8.42 | -3.44% | 149,431 |
| Dec 24, 2025 | 8.05 | 8.72 | 8.05 | 8.72 | 8.72 | 3.69% | 135,713 |
| Dec 23, 2025 | 8.77 | 8.77 | 8.23 | 8.41 | 8.41 | -0.71% | 38,215 |
| Dec 22, 2025 | 8.70 | 8.80 | 8.46 | 8.47 | 8.47 | -2.64% | 28,469 |
| Dec 19, 2025 | 9.12 | 9.12 | 8.63 | 8.70 | 8.70 | 3.94% | 15,251 |
| Dec 18, 2025 | 8.21 | 8.42 | 8.21 | 8.37 | 8.37 | 2.45% | 35,266 |
| Dec 17, 2025 | 8.07 | 8.34 | 8.07 | 8.17 | 8.17 | -0.85% | 18,239 |
| Dec 16, 2025 | 8.20 | 8.25 | 8.15 | 8.24 | 8.24 | -0.63% | 108,134 |
| Dec 15, 2025 | 8.36 | 8.36 | 8.16 | 8.29 | 8.29 | -0.81% | 24,424 |
| Dec 12, 2025 | 8.62 | 8.72 | 8.36 | 8.36 | 8.36 | 0.12% | 18,330 |
| Dec 11, 2025 | 8.94 | 8.94 | 8.35 | 8.35 | 8.35 | -2.96% | 15,554 |
| Dec 10, 2025 | 8.59 | 8.64 | 8.34 | 8.61 | 8.61 | 2.44% | 17,640 |
| Dec 9, 2025 | 8.29 | 8.60 | 8.29 | 8.40 | 8.40 | 0.12% | 21,452 |
| Dec 8, 2025 | 8.40 | 8.55 | 8.38 | 8.39 | 8.39 | -0.12% | 19,540 |
| Dec 5, 2025 | 8.46 | 8.68 | 8.32 | 8.40 | 8.40 | -1.01% | 18,929 |
| Dec 4, 2025 | 8.54 | 8.54 | 8.32 | 8.49 | 8.49 | 7.08% | 29,180 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.86 | 7.93 | 7.93 | -1.06% | 32,450 |
| Dec 2, 2025 | 8.12 | 8.12 | 7.96 | 8.01 | 8.01 | -2.20% | 105,123 |
| Dec 1, 2025 | 8.10 | 8.19 | 7.88 | 8.19 | 8.19 | 1.11% | 38,658 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.06 | 8.10 | 8.10 | -0.86% | 7,709 |
| Nov 26, 2025 | 8.53 | 8.53 | 8.11 | 8.17 | 8.17 | -0.37% | 48,603 |
| Nov 25, 2025 | 8.22 | 8.22 | 8.04 | 8.20 | 8.20 | -0.22% | 74,624 |
| Nov 24, 2025 | 8.29 | 8.29 | 8.08 | 8.22 | 8.22 | 4.96% | 44,464 |
| Nov 21, 2025 | 7.92 | 7.94 | 7.80 | 7.83 | 7.83 | -3.03% | 36,067 |
| Nov 20, 2025 | 8.59 | 8.59 | 8.06 | 8.08 | 8.08 | 0.06% | 54,330 |
| Nov 19, 2025 | 8.20 | 8.38 | 8.07 | 8.07 | 8.07 | -2.06% | 34,455 |
| Nov 18, 2025 | 8.08 | 8.24 | 8.07 | 8.24 | 8.24 | 0.49% | 45,532 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.14 | 8.20 | 8.20 | -3.30% | 28,056 |
| Nov 14, 2025 | 8.60 | 8.76 | 8.48 | 8.48 | 8.48 | -2.45% | 27,297 |
| Nov 13, 2025 | 8.87 | 9.22 | 8.69 | 8.69 | 8.69 | 1.85% | 17,633 |
| Nov 12, 2025 | 8.60 | 8.61 | 8.52 | 8.54 | 8.54 | -0.87% | 14,357 |
| Nov 11, 2025 | 8.88 | 8.88 | 8.41 | 8.61 | 8.61 | -1.71% | 14,521 |
| Nov 10, 2025 | 8.90 | 9.12 | 8.68 | 8.76 | 8.76 | 0.92% | 25,876 |
| Nov 7, 2025 | 8.35 | 8.75 | 8.35 | 8.68 | 8.68 | -2.91% | 65,569 |
| Nov 6, 2025 | 9.03 | 9.03 | 8.80 | 8.94 | 8.94 | -0.67% | 73,474 |
| Nov 5, 2025 | 8.99 | 9.05 | 8.91 | 9.00 | 9.00 | 1.09% | 21,985 |
| Nov 4, 2025 | 8.88 | 8.94 | 8.85 | 8.90 | 8.90 | -2.06% | 33,789 |
| Nov 3, 2025 | 9.15 | 9.46 | 9.04 | 9.09 | 9.09 | -3.91% | 21,460 |
| Oct 31, 2025 | 9.68 | 9.68 | 9.23 | 9.46 | 9.46 | 0.96% | 13,620 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.07 | 9.37 | 9.37 | -1.52% | 31,580 |
| Oct 29, 2025 | 9.67 | 9.75 | 9.45 | 9.52 | 9.52 | -0.56% | 35,383 |
| Oct 28, 2025 | 9.51 | 9.57 | 9.44 | 9.57 | 9.57 | -0.63% | 19,485 |
| Oct 27, 2025 | 9.97 | 9.97 | 9.56 | 9.63 | 9.63 | 3.32% | 33,274 |
| Oct 24, 2025 | 9.40 | 9.42 | 9.31 | 9.32 | 9.32 | 2.32% | 20,438 |
| Oct 23, 2025 | 9.49 | 9.49 | 9.11 | 9.11 | 9.11 | -2.04% | 18,365 |
| Oct 22, 2025 | 10.29 | 10.29 | 9.04 | 9.30 | 9.30 | 1.20% | 45,478 |
| Oct 21, 2025 | 9.00 | 9.21 | 9.00 | 9.19 | 9.19 | -1.50% | 67,713 |
| Oct 20, 2025 | 9.62 | 9.62 | 9.31 | 9.33 | 9.33 | 0.11% | 23,499 |
| Oct 17, 2025 | 9.40 | 9.40 | 9.23 | 9.32 | 9.32 | -0.96% | 21,292 |
| Oct 16, 2025 | 9.30 | 9.46 | 9.23 | 9.41 | 9.41 | 1.95% | 22,213 |