WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
6.70
+0.19 (2.92%)
Jul 11, 2025, 10:11 AM EDT

WuXi Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 6.80 6.80 6.42 6.51 6.51 1.99% 52,549
Jul 9, 2025 6.34 6.60 6.34 6.38 6.38 -0.31% 9,276
Jul 8, 2025 6.80 6.80 6.40 6.40 6.40 1.31% 14,506
Jul 7, 2025 6.34 6.67 6.20 6.32 6.32 -2.02% 21,521
Jul 3, 2025 6.55 6.60 6.34 6.45 6.45 0.08% 6,872
Jul 2, 2025 6.50 6.62 6.28 6.45 6.45 -1.15% 9,497
Jul 1, 2025 6.50 6.59 6.43 6.52 6.52 2.68% 8,358
Jun 30, 2025 6.65 6.65 6.33 6.35 6.35 -0.31% 24,872
Jun 27, 2025 6.32 6.37 6.28 6.37 6.37 - 20,608
Jun 26, 2025 6.35 6.37 6.35 6.37 6.37 -0.93% 3,359
Jun 25, 2025 6.42 6.48 6.38 6.43 6.43 0.31% 5,399
Jun 24, 2025 6.42 6.49 6.27 6.41 6.41 4.23% 15,550
Jun 23, 2025 6.20 6.30 6.12 6.15 6.15 1.77% 33,186
Jun 20, 2025 6.11 6.11 6.02 6.04 6.04 -2.37% 26,900
Jun 18, 2025 6.24 6.36 6.19 6.19 6.19 -3.55% 29,607
Jun 17, 2025 6.48 6.49 6.35 6.42 6.42 -4.14% 26,042
Jun 16, 2025 6.79 6.79 6.55 6.70 6.70 -2.97% 34,721
Jun 13, 2025 6.85 7.05 6.79 6.90 6.90 -2.68% 109,889
Jun 12, 2025 7.00 7.11 6.86 7.09 7.09 4.88% 22,277
Jun 11, 2025 6.88 6.92 6.59 6.76 6.76 - 60,122
Jun 10, 2025 6.82 6.82 6.67 6.76 6.76 2.27% 12,557
Jun 9, 2025 6.49 6.61 6.48 6.61 6.61 8.01% 37,169
Jun 6, 2025 6.45 6.45 6.12 6.12 6.12 -2.86% 9,160
Jun 5, 2025 6.28 6.41 6.21 6.30 6.30 -1.87% 10,966
Jun 4, 2025 6.59 6.59 6.27 6.42 6.42 1.10% 5,277
Jun 3, 2025 6.28 6.41 6.23 6.35 6.35 -0.55% 17,768
Jun 2, 2025 6.53 6.53 6.20 6.39 6.39 1.35% 113,924
May 30, 2025 6.20 6.35 6.16 6.30 6.30 -2.10% 46,684
May 29, 2025 6.35 6.53 6.35 6.44 6.44 9.44% 14,453
May 28, 2025 6.06 6.06 5.81 5.88 5.88 -2.97% 189,129
May 27, 2025 6.11 6.14 5.95 6.06 6.06 -0.87% 27,581
May 23, 2025 6.00 6.13 5.96 6.11 6.11 1.04% 11,402
May 22, 2025 6.30 6.30 6.02 6.05 6.05 -3.97% 14,156
May 21, 2025 6.25 6.30 6.19 6.30 6.30 2.61% 8,246
May 20, 2025 6.24 6.24 6.01 6.14 6.14 0.82% 6,745
May 19, 2025 6.09 6.09 5.98 6.09 6.09 1.50% 34,930
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