WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	70.72	71.65	70.04	70.82	70.82	0.14%	23,136,591
Jul 3, 2025	70.20	71.07	69.90	70.72	70.72	0.74%	22,708,099
Jul 2, 2025	70.98	71.38	69.96	70.20	70.20	-0.71%	21,889,138
Jul 1, 2025	69.11	71.39	69.11	70.70	70.70	1.65%	34,360,885
Jun 30, 2025	65.72	69.65	65.60	69.55	69.55	5.65%	46,834,337
Jun 27, 2025	65.68	66.42	65.32	65.83	65.83	0.23%	19,691,383
Jun 26, 2025	67.50	67.50	65.52	65.68	65.68	-3.14%	31,567,730
Jun 25, 2025	67.20	67.94	66.33	67.81	67.81	1.45%	24,862,764
Jun 24, 2025	65.60	66.84	65.60	66.84	66.84	2.41%	29,053,135
Jun 23, 2025	64.66	65.43	63.91	65.27	65.27	-	25,850,252
Jun 20, 2025	64.98	65.50	64.80	65.27	65.27	0.52%	21,099,073
Jun 19, 2025	65.71	66.24	64.50	64.93	64.93	-1.17%	25,325,873
Jun 18, 2025	66.30	66.99	65.50	65.70	65.70	-1.20%	34,024,258
Jun 17, 2025	69.00	69.37	66.36	66.50	66.50	-2.86%	36,580,840
Jun 16, 2025	67.85	69.39	66.60	68.46	68.46	0.28%	32,435,887