WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	101.63	104.39	99.26	99.99	99.99	-1.58%	52,903,280
May 29, 2026	100.80	103.46	99.44	101.60	101.60	2.40%	57,078,100
May 28, 2026	102.48	102.98	99.80	100.80	99.22	-1.78%	33,744,140
May 27, 2026	104.00	104.28	101.09	102.63	101.02	-1.42%	37,219,650
May 26, 2026	102.00	104.35	100.61	104.11	102.48	1.52%	39,096,900
May 25, 2026	103.00	104.00	101.30	102.55	100.94	-1.38%	31,185,580
May 22, 2026	105.38	105.45	102.58	103.98	102.35	-0.24%	33,222,710
May 21, 2026	103.11	107.63	102.73	104.23	102.60	1.10%	58,326,550
May 20, 2026	101.40	104.55	101.21	103.10	101.48	1.29%	32,547,310
May 19, 2026	102.00	103.79	101.20	101.79	100.20	-0.25%	28,416,450
May 18, 2026	102.90	103.82	101.32	102.05	100.45	-1.05%	27,470,880
May 15, 2026	104.77	105.85	102.62	103.13	101.51	0.12%	39,448,720
May 14, 2026	110.00	111.37	103.00	103.01	101.40	-5.43%	60,141,310
May 13, 2026	110.44	111.16	107.94	108.92	107.21	-1.28%	35,152,560
May 12, 2026	108.00	113.16	107.74	110.33	108.60	1.48%	64,994,060
May 11, 2026	106.65	108.98	105.50	108.72	107.02	1.80%	53,919,530
May 8, 2026	110.01	110.20	106.70	106.80	105.13	-4.03%	45,533,560
May 7, 2026	109.74	112.31	109.20	111.28	109.54	2.09%	48,096,810
May 6, 2026	111.63	111.74	108.00	109.00	107.29	-0.50%	54,092,230
Apr 30, 2026	110.00	111.01	106.62	109.55	107.83	-1.47%	59,682,510
Apr 29, 2026	111.00	114.50	109.92	111.18	109.44	0.55%	104,052,100
Apr 28, 2026	110.50	110.57	108.02	110.57	108.84	10.00%	53,837,220
Apr 27, 2026	99.96	101.19	99.16	100.52	98.95	0.44%	32,219,610
Apr 24, 2026	99.03	101.32	98.29	100.08	98.51	-0.11%	31,833,760
Apr 23, 2026	99.92	101.27	98.89	100.19	98.62	0.95%	35,649,190
Apr 22, 2026	98.20	99.80	98.12	99.25	97.70	0.71%	27,067,900
Apr 21, 2026	99.50	99.99	97.61	98.55	97.01	-1.21%	29,936,680
Apr 20, 2026	99.39	100.19	98.32	99.76	98.20	0.37%	37,393,930
Apr 17, 2026	105.00	105.07	99.27	99.39	97.83	-5.93%	77,728,200
Apr 16, 2026	107.11	107.88	105.59	105.66	104.00	-1.10%	34,764,770
Apr 15, 2026	108.30	108.75	105.44	106.83	105.16	0.26%	36,784,640
Apr 14, 2026	106.71	106.80	104.12	106.55	104.88	0.79%	31,017,430
Apr 13, 2026	105.80	106.78	104.91	105.71	104.05	-0.58%	24,960,890
Apr 10, 2026	106.00	107.66	105.51	106.33	104.66	0.13%	32,372,280
Apr 9, 2026	103.73	107.68	102.97	106.19	104.53	2.36%	47,702,930
Apr 8, 2026	104.00	104.33	101.17	103.74	102.11	2.41%	46,251,560
Apr 7, 2026	100.02	103.26	98.42	101.30	99.71	1.31%	33,729,550
Apr 3, 2026	100.70	101.35	98.84	99.99	98.42	-3.10%	45,763,110
Apr 2, 2026	103.00	104.60	102.28	103.19	101.57	-0.60%	47,333,210
Apr 1, 2026	100.06	104.11	98.08	103.81	102.18	5.82%	79,027,630
Mar 31, 2026	96.75	100.21	96.75	98.10	96.56	1.54%	52,643,950
Mar 30, 2026	95.90	96.91	94.61	96.61	95.10	-0.40%	36,907,260
Mar 27, 2026	93.90	97.26	93.81	97.00	95.48	2.40%	44,890,010
Mar 26, 2026	94.45	96.50	94.23	94.73	93.25	0.76%	37,255,900
Mar 25, 2026	94.63	94.93	92.98	94.02	92.55	0.36%	37,014,110