WuXi Biologics (Cayman) Inc. (WXXWY)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.04 (-0.54%)
Jun 5, 2026, 2:33 PM EST
WXXWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.69 | 8.69 | 8.18 | 8.19 | - | -0.56% | 4,697 |
| 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 |
| May 28, 2026 | 8.00 | 8.43 | 8.00 | 8.33 | 8.33 | -2.60% | 246,751 |
| May 27, 2026 | 8.94 | 8.94 | 8.31 | 8.55 | 8.55 | -1.59% | 107,221 |
| May 26, 2026 | 9.12 | 9.12 | 8.65 | 8.69 | 8.69 | 4.83% | 36,378 |
| May 22, 2026 | 8.68 | 8.68 | 8.23 | 8.29 | 8.29 | -1.73% | 89,157 |
| May 21, 2026 | 8.70 | 8.70 | 8.10 | 8.44 | 8.44 | 0.46% | 48,366 |
| May 20, 2026 | 8.38 | 8.51 | 8.23 | 8.40 | 8.40 | 1.17% | 62,182 |
| May 19, 2026 | 8.50 | 8.76 | 8.28 | 8.30 | 8.30 | -0.93% | 38,734 |
| May 18, 2026 | 8.74 | 8.74 | 8.09 | 8.38 | 8.38 | -1.44% | 48,594 |
| May 15, 2026 | 8.70 | 8.70 | 8.26 | 8.50 | 8.50 | 3.28% | 48,987 |
| May 14, 2026 | 8.45 | 8.45 | 8.18 | 8.23 | 8.23 | -5.40% | 51,864 |
| May 13, 2026 | 8.70 | 8.79 | 8.58 | 8.70 | 8.70 | 2.47% | 54,403 |
| May 12, 2026 | 8.95 | 8.95 | 8.49 | 8.49 | 8.49 | 1.56% | 40,376 |
| May 11, 2026 | 8.43 | 8.78 | 8.20 | 8.36 | 8.36 | 1.21% | 53,869 |
| May 8, 2026 | 8.67 | 8.67 | 8.18 | 8.26 | 8.26 | -1.67% | 48,146 |
| May 7, 2026 | 8.83 | 8.83 | 8.28 | 8.40 | 8.40 | -1.18% | 49,595 |
| May 6, 2026 | 8.78 | 8.78 | 8.40 | 8.50 | 8.50 | -1.05% | 26,267 |
| May 5, 2026 | 8.47 | 8.69 | 8.47 | 8.59 | 8.59 | -2.16% | 18,178 |
| May 4, 2026 | 8.48 | 8.85 | 8.48 | 8.78 | 8.78 | 2.69% | 32,186 |
| May 1, 2026 | 8.14 | 8.80 | 8.14 | 8.55 | 8.55 | 1.03% | 25,345 |
| Apr 30, 2026 | 8.76 | 8.76 | 8.28 | 8.46 | 8.46 | -0.70% | 39,520 |
| Apr 29, 2026 | 8.56 | 9.00 | 8.51 | 8.52 | 8.52 | -0.44% | 46,158 |
| Apr 28, 2026 | 8.94 | 8.94 | 8.31 | 8.56 | 8.56 | 1.18% | 96,823 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.46 | 8.46 | 8.46 | -1.98% | 26,877 |
| Apr 24, 2026 | 8.23 | 8.89 | 8.23 | 8.63 | 8.63 | 0.95% | 32,840 |
| Apr 23, 2026 | 8.34 | 8.77 | 8.34 | 8.55 | 8.55 | -3.72% | 30,890 |
| Apr 22, 2026 | 9.29 | 9.29 | 8.88 | 8.88 | 8.88 | -1.33% | 35,706 |
| Apr 21, 2026 | 8.85 | 9.37 | 8.85 | 9.00 | 9.00 | -1.04% | 36,122 |
| Apr 20, 2026 | 9.25 | 9.25 | 8.91 | 9.10 | 9.10 | -3.12% | 38,535 |
| Apr 17, 2026 | 9.48 | 9.48 | 9.13 | 9.39 | 9.39 | -1.18% | 17,385 |
| Apr 16, 2026 | 9.87 | 9.87 | 9.40 | 9.50 | 9.50 | 0.42% | 27,142 |
| Apr 15, 2026 | 9.70 | 9.82 | 9.46 | 9.46 | 9.46 | -1.46% | 24,684 |
| Apr 14, 2026 | 9.50 | 9.60 | 9.36 | 9.60 | 9.60 | 5.49% | 23,024 |
| Apr 13, 2026 | 8.99 | 9.10 | 8.86 | 9.10 | 9.10 | -0.76% | 62,578 |
| Apr 10, 2026 | 9.15 | 9.49 | 8.81 | 9.17 | 9.17 | 0.77% | 61,445 |
| Apr 9, 2026 | 8.91 | 9.10 | 8.82 | 9.10 | 9.10 | 2.36% | 38,894 |
| Apr 8, 2026 | 9.20 | 9.20 | 8.70 | 8.89 | 8.89 | 0.23% | 81,404 |
| Apr 7, 2026 | 9.20 | 9.20 | 8.59 | 8.87 | 8.87 | -1.99% | 71,328 |
| Apr 6, 2026 | 9.28 | 9.28 | 8.90 | 9.05 | 9.05 | 1.00% | 57,137 |
| Apr 2, 2026 | 8.58 | 9.28 | 8.58 | 8.96 | 8.96 | 0.67% | 70,720 |
| Apr 1, 2026 | 9.24 | 9.24 | 8.82 | 8.90 | 8.90 | 3.85% | 44,971 |
| Mar 31, 2026 | 8.29 | 8.57 | 8.22 | 8.57 | 8.57 | 6.06% | 84,743 |
| Mar 30, 2026 | 8.31 | 8.31 | 7.90 | 8.08 | 8.08 | -0.25% | 190,461 |
| Mar 27, 2026 | 8.10 | 8.45 | 8.07 | 8.10 | 8.10 | 0.62% | 59,930 |
| Mar 26, 2026 | 8.00 | 8.14 | 8.00 | 8.05 | 8.05 | -4.50% | 57,340 |