WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	105.60	107.28	103.31	105.47	105.47	0.78%	56,662,117
Sep 11, 2025	99.00	105.20	97.55	104.65	104.65	-2.41%	100,340,190
Sep 10, 2025	106.10	109.37	105.80	107.23	107.23	0.81%	47,851,765
Sep 9, 2025	108.94	112.65	105.32	106.37	106.37	-3.82%	64,218,447
Sep 8, 2025	108.38	111.88	106.77	110.60	110.60	2.98%	71,097,532
Sep 5, 2025	101.93	108.32	100.20	107.40	107.40	5.36%	80,229,245
Sep 4, 2025	112.27	112.70	99.98	101.94	101.94	-8.06%	102,863,435
Sep 3, 2025	111.72	112.95	108.69	110.88	110.88	-1.00%	71,937,192
Sep 2, 2025	111.00	115.79	109.55	112.00	112.00	0.38%	106,125,769
Sep 1, 2025	104.20	112.01	101.51	111.58	111.58	8.02%	101,245,380
Aug 29, 2025	95.78	103.96	95.62	103.30	103.30	7.95%	101,659,553
Aug 28, 2025	94.93	95.85	92.50	95.69	95.69	0.30%	58,306,073
Aug 27, 2025	97.40	98.99	95.40	95.40	95.40	-1.45%	62,020,093
Aug 26, 2025	99.40	99.40	96.41	96.80	96.80	-3.18%	67,004,694
Aug 25, 2025	95.44	100.00	94.69	99.98	99.98	6.36%	93,311,762
Aug 22, 2025	92.00	94.02	91.25	94.00	94.00	2.51%	58,016,380
Aug 21, 2025	92.30	93.33	91.20	91.70	91.70	-0.12%	39,717,015
Aug 20, 2025	89.37	91.98	89.08	91.81	91.81	1.72%	82,113,831
Aug 19, 2025	97.15	99.00	90.01	90.26	90.26	-6.93%	131,165,425
Aug 18, 2025	97.80	99.30	96.50	96.98	96.98	-0.84%	62,711,456
Aug 15, 2025	97.55	99.30	96.66	97.80	97.80	-0.89%	54,792,951
Aug 14, 2025	99.00	102.36	97.30	98.68	98.68	0.57%	80,763,150
Aug 13, 2025	92.10	99.50	91.64	98.12	98.12	7.23%	103,105,177
Aug 12, 2025	91.55	91.75	90.10	91.50	91.50	0.30%	37,173,126
Aug 11, 2025	90.80	92.50	90.60	91.23	91.23	0.63%	40,431,874
Aug 8, 2025	90.30	91.65	89.00	90.66	90.66	-0.60%	42,206,329
Aug 7, 2025	92.46	93.92	90.06	91.21	91.21	-2.53%	58,367,873
Aug 6, 2025	93.29	95.75	92.98	93.58	93.58	0.31%	52,525,501
Aug 5, 2025	92.90	94.15	92.52	93.29	93.29	1.57%	48,498,304
Aug 4, 2025	93.00	93.00	89.61	91.85	91.85	-1.24%	63,916,807
Aug 1, 2025	95.59	96.39	92.36	93.00	93.00	-3.40%	89,326,337
Jul 31, 2025	96.00	98.85	94.92	96.27	96.27	-2.61%	98,354,070
Jul 30, 2025	98.60	102.49	97.25	98.85	98.85	0.16%	92,913,994
Jul 29, 2025	93.45	99.76	90.70	98.69	98.69	7.72%	94,014,709
Jul 28, 2025	89.50	91.62	88.81	91.62	91.62	3.08%	53,268,026
Jul 25, 2025	87.00	91.20	86.39	88.88	88.88	2.16%	61,094,107
Jul 24, 2025	83.66	87.00	83.51	87.00	87.00	3.50%	47,977,765
Jul 23, 2025	83.80	85.59	83.30	84.06	84.06	1.55%	48,992,806
Jul 22, 2025	82.12	85.93	82.00	82.78	82.78	0.02%	45,281,369
Jul 21, 2025	82.61	83.49	80.84	82.76	82.76	0.19%	49,675,278
Jul 18, 2025	81.21	83.14	81.21	82.60	82.60	1.95%	41,579,552
Jul 17, 2025	78.91	81.49	78.53	81.02	81.02	2.80%	41,583,700
Jul 16, 2025	79.66	80.47	78.38	78.81	78.81	-1.59%	31,624,768
Jul 15, 2025	78.94	80.86	78.94	80.08	80.08	1.88%	45,216,480
Jul 14, 2025	77.50	79.52	77.21	78.60	78.60	1.88%	78,030,080
Jul 11, 2025	73.50	77.15	73.30	77.15	77.15	9.99%	81,113,216
Jul 10, 2025	69.81	71.39	69.81	70.14	70.14	0.63%	29,862,153
Jul 9, 2025	69.39	70.98	68.90	69.70	69.70	-0.99%	23,089,854
Jul 8, 2025	69.63	70.88	69.55	70.40	70.40	0.80%	19,888,448
Jul 7, 2025	70.75	70.75	69.22	69.84	69.84	-1.38%	21,036,866