WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	160.41	164.50	157.77	163.42	-	1.29%	32,741,931
Aug 10, 2026	159.99	166.66	157.93	161.34	161.34	4.21%	126,536,200
Aug 7, 2026	144.56	155.48	142.20	154.82	154.82	8.49%	92,722,736
Aug 6, 2026	148.82	149.37	141.45	142.70	142.70	-3.25%	77,509,417
Aug 5, 2026	143.96	150.00	141.47	147.50	147.50	4.35%	134,475,400
Aug 4, 2026	137.49	141.35	136.20	141.35	141.35	10.00%	74,705,900
Aug 3, 2026	129.20	132.38	126.15	128.50	128.50	0.05%	62,389,010
Jul 31, 2026	123.00	130.23	122.50	128.43	128.43	2.35%	57,079,282
Jul 30, 2026	126.60	126.63	121.41	125.48	125.48	-0.81%	56,017,280
Jul 29, 2026	127.78	127.80	123.25	126.50	126.50	2.83%	54,776,505
Jul 28, 2026	123.30	125.25	122.17	123.02	123.02	-1.32%	33,476,670
Jul 27, 2026	127.00	128.00	122.17	124.66	124.66	-0.27%	44,704,914
Jul 24, 2026	127.45	128.45	123.66	125.00	125.00	-1.92%	44,375,590
Jul 23, 2026	126.00	129.18	124.22	127.45	127.45	1.23%	46,844,540
Jul 22, 2026	125.12	130.90	124.41	125.90	125.90	-0.43%	60,258,820
Jul 21, 2026	126.00	126.83	120.80	126.45	126.45	1.80%	64,827,980
Jul 20, 2026	117.74	124.78	117.01	124.22	124.22	5.37%	69,194,020
Jul 17, 2026	126.79	127.99	117.70	117.89	117.89	-7.17%	86,148,284
Jul 16, 2026	128.20	131.40	125.00	127.00	127.00	-3.42%	83,702,200
Jul 15, 2026	127.62	135.17	127.62	131.50	131.50	3.13%	114,997,732
Jul 14, 2026	118.88	127.75	117.92	127.51	127.51	6.05%	75,092,350
Jul 13, 2026	123.21	124.20	119.26	120.24	120.24	-2.48%	55,387,630
Jul 10, 2026	120.00	126.73	120.00	123.30	123.30	1.84%	68,307,580
Jul 9, 2026	115.01	121.43	114.52	121.07	121.07	4.91%	58,321,660
Jul 8, 2026	118.39	120.25	115.31	115.40	115.40	-2.45%	50,987,520
Jul 7, 2026	120.50	122.95	118.01	118.30	118.30	-3.80%	66,594,733
Jul 6, 2026	123.01	128.05	122.00	122.97	122.97	-0.93%	92,169,753
Jul 3, 2026	123.60	125.06	119.52	124.12	124.12	2.32%	71,282,233
Jul 2, 2026	123.85	129.15	121.00	121.30	121.30	-3.12%	84,469,880
Jul 1, 2026	123.00	126.66	115.58	125.20	125.20	0.55%	112,476,700
Jun 30, 2026	125.00	126.80	123.00	124.51	124.51	-1.32%	79,375,930
Jun 29, 2026	117.21	126.80	116.80	126.17	126.17	6.76%	103,053,482
Jun 26, 2026	119.00	121.07	116.96	118.18	118.18	0.82%	68,494,200
Jun 25, 2026	114.00	118.50	113.23	117.22	117.22	1.58%	76,434,360
Jun 24, 2026	106.90	116.94	106.90	115.40	115.40	8.55%	109,805,700
Jun 23, 2026	107.00	109.36	105.76	106.31	106.31	-0.49%	52,508,440
Jun 22, 2026	103.16	106.97	101.70	106.83	106.83	4.00%	57,196,220
Jun 18, 2026	97.80	104.33	97.72	102.72	102.72	4.60%	56,942,270
Jun 17, 2026	98.26	98.79	96.50	98.20	98.20	0.04%	27,350,460
Jun 16, 2026	98.83	100.00	98.00	98.16	98.16	-1.22%	27,170,290
Jun 15, 2026	99.10	99.76	97.84	99.37	99.37	-0.34%	36,769,900
Jun 12, 2026	97.50	99.90	95.09	99.71	99.71	2.72%	61,270,020
Jun 11, 2026	96.01	97.60	95.53	97.07	97.07	0.03%	32,918,050
Jun 10, 2026	93.35	97.36	93.20	97.04	97.04	3.81%	57,646,620
Jun 9, 2026	93.88	93.88	88.32	93.48	93.48	-2.62%	82,447,800
Jun 8, 2026	95.72	97.31	94.06	96.00	96.00	-0.58%	45,845,575
Jun 5, 2026	98.38	100.24	96.03	96.56	96.56	-0.20%	42,453,190
Jun 4, 2026	98.25	99.18	96.40	96.75	96.75	-2.12%	33,222,220
Jun 3, 2026	99.37	100.30	98.00	98.85	98.85	-0.90%	34,171,350
Jun 2, 2026	99.98	100.56	96.08	99.75	99.75	-0.24%	38,407,830