WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	93.05	94.33	90.50	91.80	91.80	-2.00%	34,684,070
Nov 20, 2025	94.39	95.63	93.42	93.67	93.67	0.50%	24,515,080
Nov 19, 2025	92.32	94.30	91.77	93.20	93.20	0.95%	24,698,130
Nov 18, 2025	93.75	94.41	92.01	92.32	92.32	-1.54%	28,923,040
Nov 17, 2025	95.00	95.00	92.70	93.76	93.76	-1.33%	27,493,230
Nov 14, 2025	95.58	96.65	94.74	95.02	95.02	-1.49%	31,867,450
Nov 13, 2025	93.20	96.90	92.50	96.46	96.46	4.45%	56,345,810
Nov 12, 2025	92.90	94.47	92.28	92.35	92.35	-0.16%	34,959,660
Nov 11, 2025	94.40	94.40	92.25	92.50	92.50	-1.02%	23,067,970
Nov 10, 2025	94.68	94.84	92.24	93.45	93.45	-1.47%	40,864,900
Nov 7, 2025	95.00	95.81	94.00	94.84	94.84	-0.89%	23,402,290
Nov 6, 2025	94.40	95.87	93.56	95.69	95.69	1.46%	29,814,820
Nov 5, 2025	92.13	95.70	92.13	94.31	94.31	0.53%	39,100,690
Nov 4, 2025	96.00	96.02	93.24	93.81	93.81	-2.70%	54,686,060
Nov 3, 2025	99.43	99.87	95.80	96.41	96.41	-3.01%	55,846,710
Oct 31, 2025	97.41	100.50	96.55	99.40	99.40	2.41%	65,694,070
Oct 30, 2025	100.50	100.50	96.46	97.06	97.06	-8.47%	123,118,500
Oct 29, 2025	103.25	106.93	102.84	106.04	106.04	2.00%	45,323,400
Oct 28, 2025	106.79	108.28	103.90	103.96	103.96	-2.51%	46,230,950
Oct 27, 2025	110.60	111.00	105.30	106.64	106.64	2.73%	71,976,490