WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS
· Delayed Price · Currency is USD
6.80
+0.29 (4.45%)
Jul 11, 2025, 12:38 PM EDT
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |