WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
9.34
-0.76 (-7.52%)
Mar 3, 2026, 3:58 PM EST
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 10.29 | 10.29 | 10.05 | 10.20 | 10.20 | 0.69% | 32,906 |
| Jan 13, 2026 | 10.00 | 10.20 | 10.00 | 10.13 | 10.13 | 3.19% | 19,142 |
| Jan 12, 2026 | 9.87 | 9.87 | 9.72 | 9.82 | 9.82 | 2.80% | 10,339 |
| Jan 9, 2026 | 9.50 | 9.58 | 9.34 | 9.55 | 9.55 | 1.92% | 32,385 |
| Jan 8, 2026 | 9.16 | 9.37 | 9.16 | 9.37 | 9.37 | 2.18% | 27,133 |
| Jan 7, 2026 | 9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 5.77% | 12,153 |
| Jan 6, 2026 | 8.58 | 8.87 | 8.58 | 8.67 | 8.67 | 0.23% | 21,771 |
| Jan 5, 2026 | 8.62 | 8.69 | 8.45 | 8.65 | 8.65 | 3.59% | 115,733 |
| Jan 2, 2026 | 8.25 | 8.37 | 8.02 | 8.35 | 8.35 | 4.37% | 23,262 |
| Dec 31, 2025 | 8.00 | 8.22 | 8.00 | 8.00 | 8.00 | -2.36% | 16,325 |
| Dec 30, 2025 | 8.56 | 8.56 | 8.12 | 8.19 | 8.19 | 2.03% | 33,725 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.00 | 8.03 | 8.03 | -4.63% | 16,271 |
| Dec 26, 2025 | 8.50 | 8.74 | 8.00 | 8.42 | 8.42 | -3.44% | 149,431 |
| Dec 24, 2025 | 8.05 | 8.72 | 8.05 | 8.72 | 8.72 | 3.69% | 135,713 |
| Dec 23, 2025 | 8.77 | 8.77 | 8.23 | 8.41 | 8.41 | -0.71% | 38,215 |
| Dec 22, 2025 | 8.70 | 8.80 | 8.46 | 8.47 | 8.47 | -2.64% | 28,469 |
| Dec 19, 2025 | 9.12 | 9.12 | 8.63 | 8.70 | 8.70 | 3.94% | 15,251 |
| Dec 18, 2025 | 8.21 | 8.42 | 8.21 | 8.37 | 8.37 | 2.45% | 35,266 |