WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	103.25	106.15	102.84	105.10	105.10	1.10%	26,821,251
Oct 28, 2025	106.79	108.28	103.90	103.96	103.96	-2.51%	46,230,959
Oct 27, 2025	110.60	111.00	105.30	106.64	106.64	2.73%	71,976,496
Oct 24, 2025	102.50	105.35	101.96	103.81	103.81	1.87%	37,900,400
Oct 23, 2025	100.95	102.00	99.81	101.90	101.90	0.99%	22,487,548
Oct 22, 2025	101.29	102.88	100.71	100.90	100.90	-1.12%	21,132,156
Oct 21, 2025	99.86	102.11	99.02	102.04	102.04	3.19%	33,544,687
Oct 20, 2025	98.10	100.55	97.50	98.89	98.89	2.37%	29,847,710
Oct 17, 2025	100.80	101.26	96.46	96.60	96.60	-4.41%	39,641,854
Oct 16, 2025	99.46	102.43	98.66	101.06	101.06	1.61%	39,160,445
Oct 15, 2025	96.10	99.65	94.85	99.46	99.46	3.69%	42,180,075
Oct 14, 2025	101.05	101.90	95.34	95.92	95.92	-3.82%	56,189,084
Oct 13, 2025	98.00	101.04	97.80	99.73	99.73	-4.77%	70,093,590
Oct 10, 2025	111.78	111.80	104.50	104.72	104.72	-7.20%	68,930,865
Oct 9, 2025	112.03	113.97	109.85	112.85	112.85	0.73%	55,470,829
Sep 30, 2025	105.27	112.26	105.22	112.03	112.03	6.42%	70,739,544
Sep 29, 2025	102.90	105.60	101.50	105.27	105.27	2.28%	46,935,401
Sep 26, 2025	104.70	104.94	101.66	102.92	102.92	-4.15%	48,528,522
Sep 25, 2025	104.88	108.50	104.88	107.38	107.03	2.24%	52,709,691
Sep 24, 2025	104.02	106.17	104.02	105.03	104.69	0.24%	39,349,193
Sep 23, 2025	108.50	109.73	102.69	104.78	104.44	-3.90%	64,331,421
Sep 22, 2025	108.01	110.53	106.76	109.03	108.67	0.26%	43,983,582
Sep 19, 2025	107.70	109.97	105.00	108.75	108.40	1.23%	50,163,714
Sep 18, 2025	109.47	110.90	106.06	107.43	107.08	-1.70%	54,306,896
Sep 17, 2025	106.89	110.72	105.38	109.29	108.93	2.09%	49,765,207
Sep 16, 2025	106.50	107.50	105.53	107.05	106.70	0.05%	35,000,928
Sep 15, 2025	105.00	108.99	105.00	107.00	106.65	1.45%	51,392,197
Sep 12, 2025	105.60	107.28	103.31	105.47	105.13	0.78%	56,662,117
Sep 11, 2025	99.00	105.20	97.55	104.65	104.31	-2.41%	100,340,190
Sep 10, 2025	106.10	109.37	105.80	107.23	106.88	0.81%	47,851,765
Sep 9, 2025	108.94	112.65	105.32	106.37	106.02	-3.82%	64,218,447
Sep 8, 2025	108.38	111.88	106.77	110.60	110.24	2.98%	71,097,532
Sep 5, 2025	101.93	108.32	100.20	107.40	107.05	5.36%	80,229,245
Sep 4, 2025	112.27	112.70	99.98	101.94	101.61	-8.06%	102,863,435
Sep 3, 2025	111.72	112.95	108.69	110.88	110.52	-1.00%	71,937,192
Sep 2, 2025	111.00	115.79	109.55	112.00	111.63	0.38%	106,125,769
Sep 1, 2025	104.20	112.01	101.51	111.58	111.22	8.02%	101,245,380
Aug 29, 2025	95.78	103.96	95.62	103.30	102.96	7.95%	101,659,553
Aug 28, 2025	94.93	95.85	92.50	95.69	95.38	0.30%	58,306,073
Aug 27, 2025	97.40	98.99	95.40	95.40	95.09	-1.45%	62,020,093
Aug 26, 2025	99.40	99.40	96.41	96.80	96.48	-3.18%	67,004,694
Aug 25, 2025	95.44	100.00	94.69	99.98	99.65	6.36%	93,311,762
Aug 22, 2025	92.00	94.02	91.25	94.00	93.69	2.51%	58,016,380
Aug 21, 2025	92.30	93.33	91.20	91.70	91.40	-0.12%	39,717,015
Aug 20, 2025	89.37	91.98	89.08	91.81	91.51	1.72%	82,113,831
Aug 19, 2025	97.15	99.00	90.01	90.26	89.97	-6.93%	131,165,425
Aug 18, 2025	97.80	99.30	96.50	96.98	96.66	-0.84%	62,711,456
Aug 15, 2025	97.55	99.30	96.66	97.80	97.48	-0.89%	54,792,951
Aug 14, 2025	99.00	102.36	97.30	98.68	98.36	0.57%	80,763,150
Aug 13, 2025	92.10	99.50	91.64	98.12	97.80	7.23%	103,105,177