WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS
· Delayed Price · Currency is USD
6.00
-0.08 (-1.32%)
May 16, 2025, 4:00 PM EDT
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.95 | 6.06 | 5.91 | 6.00 | 6.00 | -1.27% | 22,390 |
| May 15, 2025 | 6.09 | 6.09 | 5.90 | 6.08 | 6.08 | 1.11% | 15,933 |
| May 14, 2025 | 6.19 | 6.19 | 5.90 | 6.01 | 6.01 | 1.86% | 14,853 |
| May 13, 2025 | 6.01 | 6.01 | 5.76 | 5.90 | 5.90 | -1.50% | 11,847 |
| May 12, 2025 | 5.86 | 6.15 | 5.86 | 5.99 | 5.99 | 2.39% | 41,265 |
| May 9, 2025 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 1.74% | 12,230 |
| May 8, 2025 | 5.89 | 5.89 | 5.68 | 5.75 | 5.75 | 2.86% | 12,692 |
| May 7, 2025 | 5.60 | 5.76 | 5.50 | 5.59 | 5.59 | -6.99% | 13,489 |
| May 6, 2025 | 6.18 | 6.18 | 5.88 | 6.01 | 6.01 | -2.91% | 21,975 |
| May 5, 2025 | 6.05 | 6.25 | 6.05 | 6.19 | 6.19 | 0.65% | 27,320 |
| May 2, 2025 | 6.20 | 6.21 | 6.04 | 6.15 | 6.15 | 6.03% | 39,662 |
| May 1, 2025 | 5.89 | 5.89 | 5.77 | 5.80 | 5.80 | 1.40% | 23,443 |
| Apr 30, 2025 | 5.76 | 5.86 | 5.72 | 5.72 | 5.72 | -3.25% | 12,663 |
| Apr 29, 2025 | 5.90 | 5.93 | 5.88 | 5.91 | 5.91 | 1.23% | 77,456 |
| Apr 28, 2025 | 5.85 | 5.98 | 5.83 | 5.84 | 5.84 | 0.69% | 89,375 |
| Apr 25, 2025 | 5.90 | 5.98 | 5.80 | 5.80 | 5.80 | -2.16% | 18,168 |
| Apr 24, 2025 | 6.03 | 6.03 | 5.87 | 5.93 | 5.93 | 2.03% | 29,216 |
| Apr 23, 2025 | 5.73 | 6.13 | 5.73 | 5.81 | 5.81 | 5.41% | 64,983 |
| Apr 22, 2025 | 5.50 | 5.63 | 5.30 | 5.51 | 5.51 | 7.66% | 51,383 |
| Apr 21, 2025 | 5.17 | 5.17 | 5.00 | 5.12 | 5.12 | -0.97% | 26,283 |
| Apr 17, 2025 | 5.19 | 5.27 | 5.11 | 5.17 | 5.17 | -0.77% | 14,654 |
| Apr 16, 2025 | 5.40 | 5.40 | 5.09 | 5.21 | 5.21 | -3.87% | 19,985 |
| Apr 15, 2025 | 5.50 | 5.66 | 5.32 | 5.42 | 5.42 | -0.18% | 25,971 |
| Apr 14, 2025 | 5.42 | 5.52 | 5.38 | 5.43 | 5.43 | 5.23% | 45,760 |
| Apr 11, 2025 | 5.08 | 5.19 | 4.95 | 5.16 | 5.16 | 5.52% | 54,114 |
| Apr 10, 2025 | 4.87 | 5.08 | 4.65 | 4.89 | 4.89 | 7.24% | 44,094 |
| Apr 9, 2025 | 4.68 | 4.96 | 4.45 | 4.56 | 4.56 | 8.83% | 277,821 |
| Apr 8, 2025 | 4.60 | 4.87 | 4.14 | 4.19 | 4.19 | -10.85% | 71,641 |
| Apr 7, 2025 | 5.09 | 5.09 | 4.56 | 4.70 | 4.70 | -18.40% | 196,128 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.67 | 5.76 | 5.76 | -8.86% | 54,157 |
| Apr 3, 2025 | 6.30 | 6.40 | 6.21 | 6.32 | 6.32 | -6.51% | 132,396 |
| Apr 2, 2025 | 6.75 | 6.76 | 6.68 | 6.76 | 6.76 | -1.31% | 13,740 |
| Apr 1, 2025 | 6.90 | 6.90 | 6.73 | 6.85 | 6.85 | -1.15% | 51,121 |
| 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 |