WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
8.10
+0.05 (0.62%)
At close: Mar 27, 2026
WXXWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.10 | 8.45 | 8.07 | 8.10 | 8.10 | 0.62% | 59,930 |
| Mar 26, 2026 | 8.00 | 8.14 | 8.00 | 8.05 | 8.05 | -4.50% | 57,340 |
| Mar 25, 2026 | 8.25 | 8.64 | 8.25 | 8.43 | 8.43 | -5.40% | 132,584 |
| Mar 24, 2026 | 8.69 | 8.97 | 8.35 | 8.91 | 8.91 | 4.21% | 131,316 |
| Mar 23, 2026 | 8.30 | 8.90 | 8.30 | 8.55 | 8.55 | 2.76% | 123,129 |
| Mar 20, 2026 | 8.50 | 8.58 | 8.32 | 8.32 | 8.32 | -3.26% | 63,940 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -2.38% | 52,466 |
| Mar 18, 2026 | 8.71 | 9.34 | 8.71 | 8.81 | 8.81 | -0.56% | 62,284 |
| Mar 17, 2026 | 8.70 | 9.27 | 8.70 | 8.86 | 8.86 | 0.23% | 41,853 |
| Mar 16, 2026 | 9.25 | 9.25 | 8.83 | 8.84 | 8.84 | 1.03% | 60,307 |
| Mar 13, 2026 | 8.96 | 9.16 | 8.75 | 8.75 | 8.75 | -1.19% | 31,739 |
| Mar 12, 2026 | 8.89 | 9.10 | 8.79 | 8.86 | 8.86 | -3.33% | 36,538 |
| Mar 11, 2026 | 9.59 | 10.27 | 9.09 | 9.16 | 9.16 | -1.35% | 37,141 |
| Mar 10, 2026 | 9.15 | 9.43 | 9.00 | 9.29 | 9.29 | 2.03% | 44,491 |
| Mar 9, 2026 | 8.89 | 9.10 | 8.89 | 9.10 | 9.10 | -0.44% | 50,808 |
| Mar 6, 2026 | 9.59 | 9.59 | 9.02 | 9.14 | 9.14 | 2.12% | 47,817 |
| Mar 5, 2026 | 9.20 | 9.20 | 8.90 | 8.95 | 8.95 | -2.29% | 112,456 |
| Mar 4, 2026 | 9.48 | 9.48 | 9.09 | 9.16 | 9.16 | -2.45% | 43,275 |
| Mar 3, 2026 | 9.25 | 9.60 | 9.23 | 9.39 | 9.39 | -7.03% | 60,286 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.81 | 10.10 | 10.10 | -1.08% | 50,035 |
| Feb 27, 2026 | 10.24 | 10.68 | 10.15 | 10.21 | 10.21 | -0.29% | 155,056 |
| Feb 26, 2026 | 9.95 | 10.36 | 9.59 | 10.24 | 10.24 | -3.85% | 222,820 |
| Feb 25, 2026 | 10.61 | 10.70 | 10.53 | 10.65 | 10.65 | 1.33% | 140,701 |
| Feb 24, 2026 | 10.22 | 10.51 | 10.18 | 10.51 | 10.51 | 0.10% | 190,100 |
| Feb 23, 2026 | 10.24 | 10.84 | 10.24 | 10.50 | 10.50 | 0.77% | 36,365 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.20 | 10.42 | 10.42 | 0.68% | 20,801 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.20 | 10.35 | 10.35 | -0.67% | 40,033 |
| Feb 18, 2026 | 10.75 | 10.75 | 10.38 | 10.42 | 10.42 | 1.07% | 44,881 |
| Feb 17, 2026 | 10.35 | 10.70 | 10.16 | 10.31 | 10.31 | -2.27% | 168,385 |
| Feb 13, 2026 | 10.26 | 10.55 | 10.11 | 10.55 | 10.55 | 1.25% | 29,468 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.33 | 10.42 | 10.42 | -1.00% | 25,354 |
| Feb 11, 2026 | 10.50 | 10.55 | 10.41 | 10.53 | 10.53 | 2.88% | 60,719 |
| Feb 10, 2026 | 10.25 | 10.26 | 9.90 | 10.23 | 10.23 | 4.18% | 144,219 |
| Feb 9, 2026 | 9.40 | 10.10 | 9.40 | 9.82 | 9.82 | 0.72% | 42,168 |
| Feb 6, 2026 | 9.60 | 9.85 | 9.50 | 9.75 | 9.75 | 4.28% | 47,793 |
| Feb 5, 2026 | 9.24 | 9.55 | 9.18 | 9.35 | 9.35 | - | 163,403 |
| Feb 4, 2026 | 9.73 | 9.73 | 9.16 | 9.35 | 9.35 | -0.12% | 87,929 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.30 | 9.36 | 9.36 | 1.97% | 67,064 |
| Feb 2, 2026 | 9.14 | 9.50 | 9.14 | 9.18 | 9.18 | -2.44% | 34,032 |
| Jan 30, 2026 | 9.47 | 9.60 | 9.33 | 9.41 | 9.41 | -1.05% | 33,683 |
| Jan 29, 2026 | 9.60 | 9.96 | 9.51 | 9.51 | 9.51 | -1.83% | 29,550 |
| Jan 28, 2026 | 9.98 | 9.98 | 9.62 | 9.69 | 9.69 | -1.25% | 38,123 |
| Jan 27, 2026 | 9.84 | 9.96 | 9.79 | 9.81 | 9.81 | -0.20% | 8,271 |
| Jan 26, 2026 | 9.97 | 9.97 | 9.71 | 9.83 | 9.83 | -1.99% | 17,367 |
| Jan 23, 2026 | 10.29 | 10.29 | 9.92 | 10.03 | 10.03 | -0.20% | 33,777 |
| Jan 22, 2026 | 10.00 | 10.05 | 9.79 | 10.05 | 10.05 | 1.52% | 22,118 |
| Jan 21, 2026 | 10.23 | 10.23 | 9.75 | 9.90 | 9.90 | 3.45% | 14,269 |
| Jan 20, 2026 | 9.65 | 9.83 | 9.40 | 9.57 | 9.57 | -5.99% | 47,554 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.01 | 10.18 | 10.18 | 1.60% | 50,904 |
| Jan 15, 2026 | 10.25 | 10.25 | 9.92 | 10.02 | 10.02 | -1.76% | 330,659 |