WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
8.19
+0.09 (1.11%)
Dec 1, 2025, 4:00 PM EST
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 9.00 | 9.27 | 9.00 | 9.23 | 9.23 | 2.67% | 26,986 |
| Oct 14, 2025 | 9.01 | 9.02 | 8.88 | 8.99 | 8.99 | -2.71% | 34,829 |
| 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 |