WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS
· Delayed Price · Currency is USD
5.94
-0.09 (-1.49%)
Feb 27, 2025, 3:53 PM EST
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 4.59 | 4.69 | 4.58 | 4.64 | 4.64 | 3.00% | 14,634 |
| Jan 16, 2025 | 4.50 | 4.58 | 4.34 | 4.50 | 4.50 | 0.22% | 53,730 |
| Jan 15, 2025 | 4.49 | 4.50 | 4.40 | 4.49 | 4.49 | 0.54% | 15,630 |
| Jan 14, 2025 | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | 0.13% | 26,361 |
| Jan 13, 2025 | 4.32 | 4.63 | 4.29 | 4.46 | 4.46 | 3.96% | 206,624 |
| Jan 10, 2025 | 4.28 | 4.39 | 4.27 | 4.29 | 4.29 | 2.39% | 71,966 |
| Jan 8, 2025 | 4.15 | 4.19 | 4.13 | 4.19 | 4.19 | 0.96% | 90,978 |
| Jan 7, 2025 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | -2.24% | 33,345 |
| Jan 6, 2025 | 4.33 | 4.37 | 4.23 | 4.25 | 4.25 | -1.85% | 43,580 |
| Jan 3, 2025 | 4.54 | 4.54 | 4.29 | 4.33 | 4.33 | 1.05% | 33,372 |
| Jan 2, 2025 | 4.77 | 4.77 | 4.25 | 4.28 | 4.28 | -3.34% | 27,517 |
| Dec 31, 2024 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | -2.01% | 23,971 |
| Dec 30, 2024 | 4.42 | 4.54 | 4.42 | 4.52 | 4.52 | 2.68% | 28,799 |
| Dec 27, 2024 | 4.43 | 4.43 | 4.32 | 4.40 | 4.40 | -1.10% | 16,639 |
| Dec 26, 2024 | 4.50 | 4.51 | 4.32 | 4.45 | 4.45 | -0.67% | 45,744 |
| Dec 24, 2024 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 0.81% | 8,675 |
| Dec 23, 2024 | 4.47 | 4.47 | 4.38 | 4.44 | 4.44 | 1.69% | 44,421 |
| Dec 20, 2024 | 4.35 | 4.38 | 4.28 | 4.37 | 4.37 | 2.22% | 75,004 |
| Dec 19, 2024 | 4.20 | 4.52 | 4.20 | 4.28 | 4.28 | -0.58% | 46,209 |
| Dec 18, 2024 | 4.29 | 4.42 | 4.29 | 4.30 | 4.30 | -1.06% | 23,642 |
| Dec 17, 2024 | 4.17 | 4.38 | 4.17 | 4.35 | 4.35 | -1.00% | 37,069 |
| Dec 16, 2024 | 4.62 | 4.62 | 4.35 | 4.39 | 4.39 | -3.09% | 64,035 |
| Dec 13, 2024 | 4.76 | 4.76 | 4.45 | 4.53 | 4.53 | -1.01% | 18,786 |
| Dec 12, 2024 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | -2.64% | 24,833 |
| Dec 11, 2024 | 4.70 | 4.78 | 4.65 | 4.70 | 4.70 | 0.86% | 35,253 |
| Dec 10, 2024 | 4.85 | 4.85 | 4.64 | 4.66 | 4.66 | -6.80% | 26,383 |
| Dec 9, 2024 | 4.95 | 5.13 | 4.65 | 5.00 | 5.00 | 13.90% | 294,446 |
| Dec 6, 2024 | 4.30 | 4.41 | 4.30 | 4.39 | 4.39 | 4.62% | 147,445 |
| Dec 5, 2024 | 4.19 | 4.24 | 4.13 | 4.20 | 4.20 | -0.69% | 55,257 |
| Dec 4, 2024 | 4.27 | 4.27 | 4.19 | 4.23 | 4.23 | -0.24% | 22,985 |
| Dec 3, 2024 | 4.12 | 4.28 | 4.12 | 4.24 | 4.24 | 5.88% | 38,656 |
| Dec 2, 2024 | 3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 6.38% | 91,579 |
| Nov 29, 2024 | 3.70 | 3.90 | 3.70 | 3.76 | 3.76 | 0.27% | 20,945 |
| Nov 27, 2024 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 3.59% | 15,919 |
| Nov 26, 2024 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.82% | 40,029 |
| Nov 25, 2024 | 3.85 | 3.85 | 3.62 | 3.65 | 3.65 | -0.54% | 37,708 |
| Nov 22, 2024 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -2.91% | 30,483 |
| Nov 21, 2024 | 3.99 | 3.99 | 3.77 | 3.78 | 3.78 | -1.95% | 9,692 |
| Nov 20, 2024 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 0.13% | 29,413 |
| Nov 19, 2024 | 3.85 | 3.89 | 3.72 | 3.85 | 3.85 | 0.79% | 42,551 |
| Nov 18, 2024 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.47% | 32,287 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.47% | 39,751 |
| Nov 14, 2024 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -4.74% | 184,362 |
| Nov 13, 2024 | 3.97 | 4.10 | 3.97 | 4.01 | 4.01 | -3.37% | 19,397 |
| Nov 12, 2024 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | -1.43% | 44,328 |
| Nov 11, 2024 | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | -0.47% | 25,325 |
| Nov 8, 2024 | 4.40 | 4.40 | 4.22 | 4.23 | 4.23 | -6.62% | 46,336 |
| Nov 7, 2024 | 4.50 | 4.58 | 4.49 | 4.53 | 4.53 | 3.66% | 40,564 |
| Nov 6, 2024 | 4.27 | 4.38 | 4.26 | 4.37 | 4.37 | -0.68% | 77,352 |
| Nov 5, 2024 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 2.90% | 31,916 |
| Nov 4, 2024 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | 3.16% | 24,933 |
| Nov 1, 2024 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.31% | 18,286 |
| Oct 31, 2024 | 4.14 | 4.20 | 4.13 | 4.20 | 4.20 | 0.48% | 12,831 |
| Oct 30, 2024 | 4.19 | 4.20 | 4.17 | 4.18 | 4.18 | -4.13% | 40,935 |
| Oct 29, 2024 | 4.50 | 4.50 | 4.26 | 4.36 | 4.36 | -2.68% | 32,417 |
| Oct 28, 2024 | 4.45 | 4.52 | 4.43 | 4.48 | 4.48 | 1.13% | 50,377 |
| Oct 25, 2024 | 4.44 | 4.46 | 4.40 | 4.43 | 4.43 | 6.36% | 20,914 |
| Oct 24, 2024 | 4.41 | 4.41 | 4.14 | 4.17 | 4.17 | -1.54% | 15,310 |
| Oct 23, 2024 | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | 0.24% | 17,909 |
| Oct 22, 2024 | 4.07 | 4.25 | 4.07 | 4.22 | 4.22 | 1.81% | 35,215 |
| Oct 21, 2024 | 4.23 | 4.23 | 4.11 | 4.15 | 4.15 | -2.01% | 159,068 |
| Oct 18, 2024 | 4.18 | 4.59 | 4.15 | 4.23 | 4.23 | 10.50% | 93,506 |
| Oct 17, 2024 | 3.95 | 3.95 | 3.79 | 3.83 | 3.83 | -3.82% | 45,066 |
| Oct 16, 2024 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | -1.24% | 49,375 |
| Oct 15, 2024 | 4.25 | 4.25 | 4.00 | 4.03 | 4.03 | -8.39% | 82,885 |
| Oct 14, 2024 | 4.51 | 4.51 | 4.34 | 4.40 | 4.40 | -4.37% | 58,261 |
| Oct 11, 2024 | 4.51 | 4.64 | 4.51 | 4.60 | 4.60 | -0.11% | 265,796 |
| Oct 10, 2024 | 4.59 | 4.65 | 4.54 | 4.61 | 4.61 | -0.22% | 33,307 |
| Oct 9, 2024 | 4.51 | 4.78 | 4.46 | 4.62 | 4.62 | -4.85% | 67,856 |
| Oct 8, 2024 | 4.98 | 5.08 | 4.80 | 4.85 | 4.85 | -17.09% | 293,084 |
| Oct 7, 2024 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 7.34% | 212,119 |
| Oct 4, 2024 | 5.42 | 5.45 | 5.30 | 5.45 | 5.45 | 14.50% | 269,353 |
| Oct 3, 2024 | 4.95 | 4.98 | 4.73 | 4.76 | 4.76 | -7.10% | 152,791 |