WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	92.47	93.55	92.14	93.49	93.49	1.11%	23,283,040
Mar 17, 2026	91.33	94.58	91.12	92.46	92.46	1.49%	40,884,070
Mar 16, 2026	90.68	91.52	89.13	91.10	91.10	0.25%	27,805,020
Mar 13, 2026	91.15	92.15	90.72	90.87	90.87	-1.13%	22,711,092
Mar 12, 2026	92.89	93.63	91.01	91.91	91.91	-1.06%	27,497,403
Mar 11, 2026	94.30	94.95	92.52	92.89	92.89	-1.34%	25,034,080
Mar 10, 2026	92.50	94.60	92.40	94.15	94.15	3.35%	28,913,650
Mar 9, 2026	91.70	91.78	89.10	91.10	91.10	-2.36%	34,843,960
Mar 6, 2026	92.30	94.25	92.05	93.30	93.30	0.92%	26,855,670
Mar 5, 2026	93.46	94.17	91.86	92.45	92.45	0.47%	26,160,347
Mar 4, 2026	93.30	94.38	91.55	92.02	92.02	-1.85%	29,643,430
Mar 3, 2026	96.32	97.95	93.68	93.75	93.75	-2.38%	36,272,280
Mar 2, 2026	96.10	98.36	95.56	96.04	96.04	-2.01%	33,503,330
Feb 27, 2026	97.88	99.08	97.18	98.01	98.01	-	23,505,883
Feb 26, 2026	99.53	99.78	97.80	98.01	98.01	-1.84%	24,430,880
Feb 25, 2026	100.10	100.55	98.22	99.85	99.85	-0.32%	27,722,980
Feb 24, 2026	103.66	103.88	100.00	100.17	100.17	-1.71%	32,775,075
Feb 13, 2026	104.89	104.89	101.78	101.91	101.91	-2.85%	32,987,510
Feb 12, 2026	102.75	106.58	102.41	104.90	104.90	2.70%	52,640,380
Feb 11, 2026	101.86	102.80	101.00	102.14	102.14	0.78%	29,192,048
Feb 10, 2026	98.69	102.21	98.25	101.35	101.35	2.68%	42,158,890
Feb 9, 2026	98.40	98.77	97.07	98.70	98.70	0.89%	25,707,330
Feb 6, 2026	96.38	98.88	95.66	97.83	97.83	0.74%	35,194,200
Feb 5, 2026	96.10	98.47	96.00	97.11	97.11	1.57%	39,399,820
Feb 4, 2026	94.00	95.99	92.82	95.61	95.61	1.07%	33,263,190
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