WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
8.99
-0.25 (-2.71%)
Oct 14, 2025, 3:59 PM EDT
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.41 | 9.63 | 9.17 | 9.24 | 9.24 | 2.10% | 36,941 |
| Oct 10, 2025 | 9.89 | 9.90 | 8.91 | 9.05 | 9.05 | -12.98% | 119,210 |
| Oct 9, 2025 | 10.50 | 10.55 | 10.21 | 10.40 | 10.40 | -3.70% | 56,452 |
| Oct 8, 2025 | 11.21 | 11.21 | 10.80 | 10.80 | 10.80 | -0.92% | 37,330 |
| Oct 7, 2025 | 11.21 | 11.21 | 10.84 | 10.90 | 10.90 | -1.54% | 30,441 |
| Oct 6, 2025 | 10.80 | 11.07 | 10.80 | 11.07 | 11.07 | 2.03% | 68,883 |
| Oct 3, 2025 | 10.73 | 10.85 | 10.62 | 10.85 | 10.85 | 1.66% | 51,551 |
| Oct 2, 2025 | 10.70 | 10.75 | 10.56 | 10.67 | 10.67 | -0.35% | 48,114 |
| Oct 1, 2025 | 10.12 | 10.82 | 10.12 | 10.71 | 10.71 | 2.05% | 102,769 |
| Sep 30, 2025 | 10.50 | 10.60 | 10.42 | 10.50 | 10.50 | 3.09% | 16,879 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.13 | 10.18 | 10.18 | 1.60% | 19,252 |
| Sep 26, 2025 | 9.66 | 10.10 | 9.66 | 10.02 | 10.02 | -3.19% | 56,049 |
| Sep 25, 2025 | 10.25 | 10.64 | 10.20 | 10.35 | 10.35 | 1.92% | 40,987 |
| Sep 24, 2025 | 10.27 | 10.64 | 10.16 | 10.16 | 10.16 | -1.14% | 29,392 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.09 | 10.27 | 10.27 | -0.17% | 57,507 |
| Sep 22, 2025 | 10.10 | 10.35 | 10.10 | 10.29 | 10.29 | 5.86% | 17,176 |
| Sep 19, 2025 | 9.75 | 9.79 | 9.72 | 9.72 | 9.72 | -2.80% | 27,355 |
| Sep 18, 2025 | 9.78 | 10.00 | 9.78 | 10.00 | 10.00 | 0.08% | 26,160 |
| Sep 17, 2025 | 9.99 | 10.06 | 9.96 | 9.99 | 9.99 | -0.04% | 23,313 |
| Sep 16, 2025 | 9.57 | 10.01 | 9.57 | 10.00 | 10.00 | 0.07% | 27,833 |
| Sep 15, 2025 | 9.89 | 10.09 | 9.89 | 9.99 | 9.99 | 7.06% | 38,958 |
| Sep 12, 2025 | 9.74 | 9.74 | 9.27 | 9.33 | 9.33 | -0.30% | 28,874 |
| Sep 11, 2025 | 9.60 | 9.60 | 9.20 | 9.36 | 9.36 | 0.52% | 41,380 |
| Sep 10, 2025 | 9.72 | 9.72 | 9.21 | 9.31 | 9.31 | -3.82% | 129,518 |
| Sep 9, 2025 | 9.50 | 9.90 | 9.50 | 9.68 | 9.68 | -3.20% | 26,226 |
| Sep 8, 2025 | 9.78 | 10.00 | 9.76 | 10.00 | 10.00 | 6.95% | 63,484 |
| Sep 5, 2025 | 9.45 | 9.49 | 9.35 | 9.35 | 9.35 | 2.07% | 23,331 |
| Sep 4, 2025 | 9.00 | 9.16 | 8.96 | 9.16 | 9.16 | -2.55% | 26,687 |
| Sep 3, 2025 | 9.31 | 9.45 | 9.30 | 9.40 | 9.40 | 3.30% | 47,273 |
| Sep 2, 2025 | 8.99 | 9.10 | 8.90 | 9.10 | 9.10 | 7.08% | 66,204 |
| Aug 29, 2025 | 8.38 | 8.60 | 8.38 | 8.50 | 8.50 | 8.25% | 19,015 |
| Aug 28, 2025 | 7.75 | 8.04 | 7.75 | 7.85 | 7.85 | -2.73% | 10,401 |
| Aug 27, 2025 | 8.20 | 8.20 | 7.97 | 8.07 | 8.07 | -3.70% | 56,987 |
| Aug 26, 2025 | 8.41 | 8.47 | 8.38 | 8.38 | 8.38 | -1.18% | 65,172 |
| Aug 25, 2025 | 8.52 | 8.52 | 8.39 | 8.48 | 8.48 | -0.82% | 9,685 |
| Aug 22, 2025 | 8.43 | 8.55 | 8.38 | 8.55 | 8.55 | 5.04% | 468,045 |
| Aug 21, 2025 | 8.00 | 8.14 | 7.94 | 8.14 | 8.14 | 2.52% | 377,336 |
| Aug 20, 2025 | 7.87 | 7.99 | 7.84 | 7.94 | 7.94 | 3.32% | 3,286 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | -2.23% | 12,434 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -1.63% | 7,466 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.81 | 7.99 | 7.99 | 3.77% | 6,159 |
| Aug 14, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | -1.16% | 6,331 |
| Aug 13, 2025 | 8.16 | 8.16 | 7.79 | 7.79 | 7.79 | 2.43% | 30,808 |
| Aug 12, 2025 | 7.56 | 7.82 | 7.56 | 7.61 | 7.61 | 0.60% | 13,065 |
| Aug 11, 2025 | 7.57 | 7.87 | 7.27 | 7.56 | 7.56 | 0.80% | 5,280 |
| Aug 8, 2025 | 7.45 | 7.70 | 7.42 | 7.50 | 7.50 | -2.22% | 37,127 |
| Aug 7, 2025 | 7.66 | 7.79 | 7.57 | 7.67 | 7.67 | -4.01% | 59,067 |
| Aug 6, 2025 | 8.03 | 8.03 | 7.96 | 7.99 | 7.99 | -0.50% | 26,671 |
| Aug 5, 2025 | 8.16 | 8.40 | 8.03 | 8.03 | 8.03 | 1.65% | 14,540 |
| Aug 4, 2025 | 7.91 | 7.97 | 7.90 | 7.90 | 7.90 | 0.89% | 13,150 |