WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	93.40	94.85	92.43	94.60	94.60	1.50%	29,167,550
Feb 2, 2026	95.21	96.18	92.91	93.20	93.20	-2.10%	36,299,290
Jan 30, 2026	97.85	98.78	95.20	95.20	95.20	-2.88%	40,250,590
Jan 29, 2026	95.62	98.55	94.65	98.02	98.02	2.42%	53,559,050
Jan 28, 2026	96.00	96.30	94.63	95.70	95.70	-0.09%	45,746,814
Jan 27, 2026	96.87	97.75	95.33	95.79	95.79	-0.96%	38,180,938
Jan 26, 2026	97.85	97.98	95.81	96.72	96.72	-0.90%	40,233,880
Jan 23, 2026	98.01	99.38	96.94	97.60	97.60	-	38,684,110
Jan 22, 2026	99.00	99.66	96.56	97.60	97.60	-0.96%	41,518,786
Jan 21, 2026	99.00	100.76	98.20	98.55	98.55	-0.91%	38,689,830
Jan 20, 2026	101.88	102.30	97.87	99.46	99.46	-2.86%	48,113,080
Jan 19, 2026	104.40	105.73	100.50	102.39	102.39	-1.83%	47,908,291
Jan 16, 2026	103.58	106.30	102.89	104.30	104.30	0.71%	44,775,200
Jan 15, 2026	103.01	105.88	102.52	103.56	103.56	0.15%	36,722,910
Jan 14, 2026	104.55	106.99	102.00	103.40	103.40	-1.15%	63,223,920
Jan 13, 2026	101.80	106.50	101.66	104.60	104.60	6.00%	92,454,760
Jan 12, 2026	100.00	101.00	97.60	98.68	98.68	-0.40%	44,395,155
Jan 9, 2026	98.68	101.00	97.02	99.08	99.08	0.93%	50,761,404
Jan 8, 2026	98.81	99.90	97.00	98.17	98.17	0.13%	42,066,940
Jan 7, 2026	96.28	98.90	95.99	98.04	98.04	1.86%	53,085,442
Jan 6, 2026	95.13	96.50	94.11	96.25	96.25	1.78%	46,375,706
Jan 5, 2026	90.85	96.20	90.85	94.57	94.57	4.34%	72,861,980
Dec 31, 2025	91.90	93.79	90.64	90.64	90.64	-1.37%	41,916,580
Dec 30, 2025	92.10	92.58	90.52	91.90	91.90	-0.65%	30,734,780
Dec 29, 2025	92.63	93.50	91.65	92.50	92.50	-0.22%	28,416,900
Dec 26, 2025	91.80	93.60	91.57	92.70	92.70	0.83%	25,704,030
Dec 25, 2025	90.88	92.00	90.28	91.94	91.94	1.23%	22,181,970
Dec 24, 2025	90.62	92.10	90.24	90.82	90.82	0.22%	25,066,941
Dec 23, 2025	91.60	91.79	90.34	90.62	90.62	-0.65%	25,125,527
Dec 22, 2025	92.39	93.51	90.83	91.21	91.21	-1.36%	35,715,431
Dec 19, 2025	91.00	94.69	90.50	92.47	92.47	2.08%	46,376,160
Dec 18, 2025	90.05	92.20	89.59	90.59	90.59	-	28,653,937
Dec 17, 2025	89.37	91.10	88.73	90.59	90.59	1.65%	30,157,676
Dec 16, 2025	91.00	91.99	88.50	89.12	89.12	-2.29%	28,070,935
Dec 15, 2025	92.80	93.40	91.00	91.21	91.21	-3.02%	34,165,710
Dec 12, 2025	93.68	94.15	92.42	94.05	94.05	0.70%	47,340,490
Dec 11, 2025	92.99	95.66	92.76	93.40	93.40	0.70%	45,759,600
Dec 10, 2025	91.48	92.95	89.67	92.75	92.75	0.63%	29,573,110
Dec 9, 2025	91.40	94.33	91.05	92.17	92.17	0.68%	39,010,211
Dec 8, 2025	90.83	91.91	90.41	91.55	91.55	1.27%	36,469,130
Dec 5, 2025	90.25	91.48	89.52	90.40	90.40	0.90%	38,458,131
Dec 4, 2025	88.08	89.62	87.61	89.59	89.59	2.25%	30,397,470
Dec 3, 2025	89.10	89.50	87.18	87.62	87.62	-2.01%	46,647,670
Dec 2, 2025	92.03	92.18	89.19	89.42	89.42	-3.12%	43,333,906
Dec 1, 2025	91.39	92.30	91.00	92.30	92.30	1.22%	27,599,500
Nov 28, 2025	92.20	92.49	90.80	91.19	91.19	-1.10%	31,870,390
Nov 27, 2025	93.50	93.50	91.22	92.20	92.20	-3.23%	50,612,497
Nov 26, 2025	94.65	96.50	93.87	95.28	95.28	1.03%	33,128,910
Nov 25, 2025	95.30	95.60	94.03	94.31	94.31	0.36%	32,183,220
Nov 24, 2025	93.00	94.07	92.02	93.97	93.97	2.36%	32,836,670