WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS
· Delayed Price · Currency is USD
6.79
-0.13 (-1.88%)
Apr 1, 2025, 2:43 PM EST
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.90 | 6.90 | 6.73 | 6.85 | - | -1.15% | 4,761 |
| Mar 31, 2025 | 6.81 | 6.93 | 6.81 | 6.93 | 6.93 | 4.05% | 41,480 |
| Mar 28, 2025 | 6.84 | 6.90 | 6.65 | 6.66 | 6.66 | -6.50% | 18,981 |
| Mar 27, 2025 | 7.00 | 7.19 | 6.98 | 7.12 | 7.12 | 5.53% | 30,574 |
| Mar 26, 2025 | 6.75 | 6.78 | 6.68 | 6.75 | 6.75 | 0.75% | 33,724 |
| Mar 25, 2025 | 6.80 | 6.89 | 6.66 | 6.70 | 6.70 | 1.21% | 11,090 |
| Mar 24, 2025 | 6.68 | 6.73 | 6.62 | 6.62 | 6.62 | -2.07% | 21,632 |
| Mar 21, 2025 | 6.90 | 6.90 | 6.68 | 6.76 | 6.76 | -2.03% | 27,395 |
| Mar 20, 2025 | 7.22 | 7.22 | 6.90 | 6.90 | 6.90 | -4.70% | 39,440 |
| Mar 19, 2025 | 7.27 | 7.30 | 7.20 | 7.24 | 7.24 | 1.12% | 38,882 |
| Mar 18, 2025 | 7.05 | 7.22 | 7.04 | 7.16 | 7.16 | 3.35% | 54,490 |
| Mar 17, 2025 | 6.94 | 6.99 | 6.83 | 6.93 | 6.93 | 0.84% | 262,096 |
| Mar 14, 2025 | 6.85 | 6.89 | 6.71 | 6.87 | 6.87 | 14.16% | 160,286 |
| Mar 13, 2025 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | -0.45% | 11,236 |
| Mar 12, 2025 | 6.19 | 6.19 | 5.85 | 6.05 | 6.05 | -1.47% | 9,693 |
| Mar 11, 2025 | 6.15 | 6.15 | 6.05 | 6.14 | 6.14 | 4.87% | 68,185 |
| Mar 10, 2025 | 5.93 | 6.01 | 5.85 | 5.85 | 5.85 | -4.72% | 38,387 |
| Mar 7, 2025 | 6.17 | 6.17 | 5.90 | 6.14 | 6.14 | 3.89% | 7,190 |
| Mar 6, 2025 | 6.00 | 6.16 | 5.90 | 5.91 | 5.91 | -1.99% | 27,209 |
| Mar 5, 2025 | 5.99 | 6.05 | 5.95 | 6.03 | 6.03 | 2.90% | 24,141 |
| Mar 4, 2025 | 5.87 | 5.87 | 5.59 | 5.86 | 5.86 | 3.44% | 42,817 |
| Mar 3, 2025 | 5.63 | 5.75 | 5.58 | 5.67 | 5.67 | -1.53% | 39,110 |
| Feb 28, 2025 | 5.91 | 5.91 | 5.61 | 5.75 | 5.75 | -2.90% | 38,438 |
| Feb 27, 2025 | 6.04 | 6.04 | 5.87 | 5.93 | 5.93 | -1.90% | 36,045 |
| Feb 26, 2025 | 6.01 | 6.14 | 6.01 | 6.04 | 6.04 | 0.50% | 42,760 |
| Feb 25, 2025 | 6.24 | 6.24 | 5.83 | 6.01 | 6.01 | 2.56% | 21,609 |
| Feb 24, 2025 | 5.95 | 6.06 | 5.86 | 5.86 | 5.86 | -12.01% | 43,192 |
| Feb 21, 2025 | 6.50 | 6.71 | 6.50 | 6.66 | 6.66 | 4.88% | 59,575 |
| Feb 20, 2025 | 6.35 | 6.45 | 6.15 | 6.35 | 6.35 | 4.01% | 35,808 |
| Feb 19, 2025 | 6.13 | 6.21 | 6.06 | 6.11 | 6.11 | 0.74% | 85,163 |
| Feb 18, 2025 | 6.02 | 6.13 | 6.00 | 6.06 | 6.06 | 3.70% | 187,366 |
| Feb 14, 2025 | 5.80 | 5.88 | 5.80 | 5.84 | 5.84 | 8.62% | 44,829 |
| Feb 13, 2025 | 5.45 | 5.46 | 5.28 | 5.38 | 5.38 | -2.00% | 34,157 |
| Feb 12, 2025 | 5.55 | 5.55 | 5.40 | 5.49 | 5.49 | -1.08% | 38,716 |
| Feb 11, 2025 | 5.55 | 5.55 | 5.46 | 5.55 | 5.55 | - | 52,511 |
| Feb 10, 2025 | 5.65 | 5.65 | 5.51 | 5.55 | 5.55 | 2.21% | 39,822 |
| Feb 7, 2025 | 5.44 | 5.47 | 5.41 | 5.43 | 5.43 | 1.50% | 45,475 |
| Feb 6, 2025 | 5.25 | 5.37 | 5.23 | 5.35 | 5.35 | 4.90% | 58,024 |
| Feb 5, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | 0.59% | 18,783 |
| Feb 4, 2025 | 5.00 | 5.07 | 4.97 | 5.07 | 5.07 | 5.85% | 62,108 |
| Feb 3, 2025 | 4.80 | 4.84 | 4.76 | 4.79 | 4.79 | 0.21% | 8,273 |
| Jan 31, 2025 | 4.82 | 4.87 | 4.75 | 4.78 | 4.78 | -0.83% | 9,901 |
| Jan 30, 2025 | 4.80 | 4.90 | 4.74 | 4.82 | 4.82 | 0.21% | 59,162 |
| Jan 29, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.81 | -0.21% | 54,131 |
| Jan 28, 2025 | 4.66 | 4.82 | 4.65 | 4.82 | 4.82 | 1.47% | 144,329 |
| Jan 27, 2025 | 4.75 | 4.76 | 4.70 | 4.75 | 4.75 | 0.64% | 28,406 |
| Jan 24, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 13,540 |
| Jan 23, 2025 | 4.42 | 4.69 | 4.42 | 4.60 | 4.60 | 1.50% | 19,479 |
| Jan 22, 2025 | 4.56 | 4.70 | 4.47 | 4.53 | 4.53 | -2.75% | 15,200 |
| Jan 21, 2025 | 4.80 | 4.85 | 4.51 | 4.66 | 4.66 | 0.54% | 35,732 |