WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
9.99
0.00 (-0.04%)
Sep 17, 2025, 3:52 PM EDT
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.99 | 10.06 | 9.96 | 9.99 | 9.99 | -0.04% | 23,313 |
| Sep 16, 2025 | 9.57 | 10.01 | 9.57 | 10.00 | 10.00 | 0.07% | 27,833 |
| Sep 15, 2025 | 9.89 | 10.09 | 9.89 | 9.99 | 9.99 | 7.06% | 38,958 |
| Sep 12, 2025 | 9.74 | 9.74 | 9.27 | 9.33 | 9.33 | -0.30% | 28,874 |
| Sep 11, 2025 | 9.60 | 9.60 | 9.20 | 9.36 | 9.36 | 0.52% | 41,380 |
| Sep 10, 2025 | 9.72 | 9.72 | 9.21 | 9.31 | 9.31 | -3.82% | 129,518 |
| Sep 9, 2025 | 9.50 | 9.90 | 9.50 | 9.68 | 9.68 | -3.20% | 26,226 |
| Sep 8, 2025 | 9.78 | 10.00 | 9.76 | 10.00 | 10.00 | 6.95% | 63,484 |
| Sep 5, 2025 | 9.45 | 9.49 | 9.35 | 9.35 | 9.35 | 2.07% | 23,331 |
| Sep 4, 2025 | 9.00 | 9.16 | 8.96 | 9.16 | 9.16 | -2.55% | 26,687 |
| Sep 3, 2025 | 9.31 | 9.45 | 9.30 | 9.40 | 9.40 | 3.30% | 47,273 |
| Sep 2, 2025 | 8.99 | 9.10 | 8.90 | 9.10 | 9.10 | 7.08% | 66,204 |
| Aug 29, 2025 | 8.38 | 8.60 | 8.38 | 8.50 | 8.50 | 8.25% | 19,015 |
| Aug 28, 2025 | 7.75 | 8.04 | 7.75 | 7.85 | 7.85 | -2.73% | 10,401 |
| Aug 27, 2025 | 8.20 | 8.20 | 7.97 | 8.07 | 8.07 | -3.70% | 56,987 |
| Aug 26, 2025 | 8.41 | 8.47 | 8.38 | 8.38 | 8.38 | -1.18% | 65,172 |
| Aug 25, 2025 | 8.52 | 8.52 | 8.39 | 8.48 | 8.48 | -0.82% | 9,685 |
| Aug 22, 2025 | 8.43 | 8.55 | 8.38 | 8.55 | 8.55 | 5.04% | 468,045 |
| Aug 21, 2025 | 8.00 | 8.14 | 7.94 | 8.14 | 8.14 | 2.52% | 377,336 |
| Aug 20, 2025 | 7.87 | 7.99 | 7.84 | 7.94 | 7.94 | 3.32% | 3,286 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | -2.23% | 12,434 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -1.63% | 7,466 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.81 | 7.99 | 7.99 | 3.77% | 6,159 |
| Aug 14, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | -1.16% | 6,331 |
| Aug 13, 2025 | 8.16 | 8.16 | 7.79 | 7.79 | 7.79 | 2.43% | 30,808 |
| Aug 12, 2025 | 7.56 | 7.82 | 7.56 | 7.61 | 7.61 | 0.60% | 13,065 |
| Aug 11, 2025 | 7.57 | 7.87 | 7.27 | 7.56 | 7.56 | 0.80% | 5,280 |
| Aug 8, 2025 | 7.45 | 7.70 | 7.42 | 7.50 | 7.50 | -2.22% | 37,127 |
| Aug 7, 2025 | 7.66 | 7.79 | 7.57 | 7.67 | 7.67 | -4.01% | 59,067 |
| Aug 6, 2025 | 8.03 | 8.03 | 7.96 | 7.99 | 7.99 | -0.50% | 26,671 |
| Aug 5, 2025 | 8.16 | 8.40 | 8.03 | 8.03 | 8.03 | 1.65% | 14,540 |
| Aug 4, 2025 | 7.91 | 7.97 | 7.90 | 7.90 | 7.90 | 0.89% | 13,150 |
| Aug 1, 2025 | 7.93 | 7.93 | 7.76 | 7.83 | 7.83 | -4.16% | 15,833 |
| Jul 31, 2025 | 7.90 | 8.17 | 7.90 | 8.17 | 8.17 | -0.73% | 14,280 |
| Jul 30, 2025 | 8.42 | 8.42 | 8.22 | 8.23 | 8.23 | -2.26% | 23,700 |
| Jul 29, 2025 | 8.45 | 8.50 | 8.35 | 8.42 | 8.42 | 4.60% | 132,770 |
| Jul 28, 2025 | 8.01 | 8.30 | 7.96 | 8.05 | 8.05 | 1.00% | 13,510 |
| Jul 25, 2025 | 7.81 | 7.99 | 7.81 | 7.97 | 7.97 | 4.87% | 35,844 |
| Jul 24, 2025 | 7.60 | 7.75 | 7.52 | 7.60 | 7.60 | 3.40% | 39,251 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | 3.04% | 8,138 |
| Jul 22, 2025 | 7.12 | 7.33 | 7.07 | 7.13 | 7.13 | 0.18% | 15,134 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.12 | 7.12 | 7.12 | -2.47% | 19,106 |
| Jul 18, 2025 | 7.30 | 7.38 | 7.28 | 7.30 | 7.30 | 1.67% | 17,350 |
| Jul 17, 2025 | 7.01 | 7.24 | 6.85 | 7.18 | 7.18 | 5.59% | 41,535 |
| Jul 16, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -0.15% | 8,639 |
| Jul 15, 2025 | 6.92 | 6.92 | 6.81 | 6.81 | 6.81 | -0.29% | 9,625 |
| Jul 14, 2025 | 6.78 | 6.92 | 6.76 | 6.83 | 6.83 | 1.04% | 13,239 |
| Jul 11, 2025 | 6.70 | 6.80 | 6.70 | 6.76 | 6.76 | 3.84% | 28,684 |
| 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 |