WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
11.60
-0.19 (-1.61%)
Aug 11, 2026, 12:00 PM EST
WXXWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11.35 | 11.86 | 11.35 | 11.79 | 11.79 | 1.20% | 30,502 |
| Aug 7, 2026 | 11.35 | 11.72 | 11.35 | 11.65 | 11.65 | 10.95% | 69,690 |
| Aug 6, 2026 | 10.30 | 10.50 | 10.22 | 10.50 | 10.50 | 3.35% | 41,877 |
| Aug 5, 2026 | 10.20 | 10.28 | 10.10 | 10.16 | 10.16 | -0.49% | 139,760 |
| Aug 4, 2026 | 10.20 | 10.35 | 10.00 | 10.21 | 10.21 | 3.13% | 74,658 |
| Aug 3, 2026 | 9.57 | 10.17 | 9.57 | 9.90 | 9.90 | 0.20% | 26,072 |
| Jul 31, 2026 | 10.07 | 10.07 | 9.67 | 9.88 | 9.88 | 1.86% | 29,726 |
| Jul 30, 2026 | 9.70 | 9.92 | 9.66 | 9.70 | 9.70 | -3.96% | 91,840 |
| Jul 29, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 2.96% | 74,727 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.77 | 9.81 | 9.81 | 0.10% | 103,509 |
| Jul 27, 2026 | 9.80 | 9.94 | 9.70 | 9.80 | 9.80 | -0.91% | 67,004 |
| Jul 24, 2026 | 9.58 | 10.19 | 9.58 | 9.89 | 9.89 | 0.51% | 26,251 |
| Jul 23, 2026 | 9.74 | 9.85 | 9.70 | 9.84 | 9.84 | -0.71% | 64,185 |
| Jul 22, 2026 | 10.00 | 10.00 | 9.76 | 9.91 | 9.91 | 1.02% | 18,824 |
| Jul 21, 2026 | 9.79 | 10.10 | 9.74 | 9.81 | 9.81 | 0.31% | 31,047 |
| Jul 20, 2026 | 10.03 | 10.03 | 9.46 | 9.78 | 9.78 | 2.95% | 71,417 |
| Jul 17, 2026 | 9.31 | 9.55 | 9.31 | 9.50 | 9.50 | -3.65% | 40,746 |
| Jul 16, 2026 | 9.92 | 10.15 | 9.64 | 9.86 | 9.86 | -2.47% | 61,473 |
| Jul 15, 2026 | 10.00 | 10.17 | 9.85 | 10.11 | 10.11 | 4.12% | 44,582 |
| Jul 14, 2026 | 9.85 | 9.85 | 9.37 | 9.71 | 9.71 | 2.51% | 171,708 |
| Jul 13, 2026 | 9.85 | 9.85 | 9.31 | 9.47 | 9.47 | -1.94% | 123,562 |
| Jul 10, 2026 | 9.69 | 9.85 | 9.65 | 9.66 | 9.66 | 2.01% | 76,756 |
| Jul 9, 2026 | 9.82 | 9.82 | 9.32 | 9.47 | 9.47 | 5.22% | 54,880 |
| Jul 8, 2026 | 9.01 | 9.36 | 8.94 | 9.00 | 9.00 | -4.15% | 52,339 |
| Jul 7, 2026 | 9.44 | 9.69 | 9.34 | 9.39 | 9.39 | -2.39% | 50,999 |
| Jul 6, 2026 | 9.49 | 9.62 | 9.41 | 9.62 | 9.62 | 6.18% | 85,996 |
| Jul 2, 2026 | 9.06 | 9.15 | 8.87 | 9.06 | 9.06 | 0.97% | 30,043 |
| Jul 1, 2026 | 8.83 | 9.05 | 8.76 | 8.97 | 8.97 | 1.16% | 31,577 |
| Jun 30, 2026 | 8.91 | 8.91 | 8.75 | 8.87 | 8.87 | -0.89% | 33,249 |
| Jun 29, 2026 | 9.13 | 9.13 | 8.90 | 8.95 | 8.95 | 4.07% | 98,179 |
| Jun 26, 2026 | 8.76 | 8.76 | 8.44 | 8.60 | 8.60 | 2.14% | 53,053 |
| Jun 25, 2026 | 8.31 | 8.68 | 8.31 | 8.42 | 8.42 | 3.57% | 85,866 |
| Jun 24, 2026 | 8.04 | 8.26 | 7.96 | 8.13 | 8.13 | 1.50% | 57,196 |
| Jun 23, 2026 | 7.83 | 8.08 | 7.79 | 8.01 | 8.01 | 1.91% | 69,359 |
| Jun 22, 2026 | 7.53 | 7.86 | 7.53 | 7.86 | 7.86 | 0.51% | 100,668 |
| Jun 18, 2026 | 7.83 | 8.18 | 7.66 | 7.82 | 7.82 | 4.97% | 54,345 |
| Jun 17, 2026 | 7.33 | 7.91 | 7.33 | 7.45 | 7.45 | -2.10% | 99,754 |
| Jun 16, 2026 | 7.96 | 7.96 | 7.37 | 7.61 | 7.61 | -2.56% | 77,956 |
| Jun 15, 2026 | 8.20 | 8.20 | 7.81 | 7.81 | 7.81 | -1.01% | 63,849 |
| Jun 12, 2026 | 8.24 | 8.24 | 7.62 | 7.89 | 7.89 | 2.33% | 35,679 |
| Jun 11, 2026 | 7.57 | 7.94 | 7.55 | 7.71 | 7.71 | 1.18% | 83,021 |
| Jun 10, 2026 | 7.30 | 7.78 | 7.30 | 7.62 | 7.62 | 0.26% | 71,532 |
| Jun 9, 2026 | 7.45 | 7.94 | 7.45 | 7.60 | 7.60 | -2.31% | 87,599 |
| Jun 8, 2026 | 7.98 | 7.98 | 7.70 | 7.78 | 7.78 | -4.89% | 94,483 |
| Jun 5, 2026 | 8.69 | 8.69 | 8.11 | 8.18 | 8.18 | -0.73% | 38,016 |
| Jun 4, 2026 | 8.25 | 8.27 | 8.18 | 8.24 | 8.24 | 0.37% | 72,685 |
| Jun 3, 2026 | 8.45 | 8.45 | 8.18 | 8.21 | 8.21 | -7.48% | 37,239 |
| Jun 2, 2026 | 9.00 | 9.07 | 8.85 | 8.87 | 8.87 | 0.84% | 47,479 |
| Jun 1, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 1.38% | 71,489 |
| May 29, 2026 | 8.50 | 8.81 | 8.46 | 8.68 | 8.68 | 4.20% | 1,484,056 |