WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	161.99	168.28	161.00	167.96	167.96	4.98%	51,260,107
Sep 18, 2026	161.11	164.55	158.70	160.00	160.00	-0.31%	37,410,314
Sep 17, 2026	157.00	162.46	156.79	160.49	160.49	1.76%	37,631,323
Sep 16, 2026	156.13	160.99	155.10	157.71	157.71	0.66%	31,047,040
Sep 15, 2026	157.10	159.68	155.92	156.67	156.67	-1.38%	26,107,732
Sep 14, 2026	151.23	158.88	150.00	158.86	158.86	5.04%	44,025,561
Sep 11, 2026	154.00	154.36	149.70	151.24	151.24	-2.11%	30,359,896
Sep 10, 2026	154.15	155.30	152.03	154.50	154.50	-0.25%	25,670,806
Sep 9, 2026	155.05	157.17	152.89	154.88	154.88	-0.94%	28,707,948
Sep 8, 2026	152.97	156.35	152.05	156.35	156.35	2.02%	36,395,916
Sep 7, 2026	152.93	155.36	152.38	153.25	153.25	-0.38%	23,783,087
Sep 4, 2026	155.88	157.01	153.21	153.83	153.83	-1.47%	25,721,662
Sep 3, 2026	157.69	158.88	154.26	156.63	156.12	0.41%	30,103,852
Sep 2, 2026	154.55	157.70	151.70	155.99	155.48	1.03%	42,107,011
Sep 1, 2026	154.70	154.98	152.01	154.40	153.90	-0.25%	29,339,983
Aug 31, 2026	154.26	155.45	150.22	154.78	154.28	-1.66%	47,625,356
Aug 28, 2026	159.95	161.35	156.56	157.40	156.89	-1.59%	29,193,729
Aug 27, 2026	159.38	160.41	157.00	159.94	159.42	0.43%	34,944,567
Aug 26, 2026	161.00	163.40	157.91	159.25	158.73	-1.09%	34,418,484
Aug 25, 2026	154.13	161.29	154.10	161.00	160.48	3.31%	59,050,998
Aug 24, 2026	160.99	163.40	153.77	155.84	155.33	-4.31%	68,557,475
Aug 21, 2026	164.00	166.39	162.11	162.86	162.33	-3.00%	57,244,517
Aug 20, 2026	171.00	173.60	165.97	167.90	167.35	2.38%	85,911,366
Aug 19, 2026	167.00	168.50	162.40	164.00	163.47	-1.90%	55,791,603
Aug 18, 2026	165.10	168.70	163.50	167.18	166.64	0.17%	50,378,126
Aug 17, 2026	159.00	168.38	157.40	166.89	166.35	4.80%	68,943,301
Aug 14, 2026	160.50	163.00	157.50	159.24	158.72	-1.90%	54,590,148
Aug 13, 2026	158.90	164.80	157.15	162.33	161.80	2.07%	74,225,264
Aug 12, 2026	159.21	161.96	158.08	159.04	158.52	-0.73%	67,027,216
Aug 11, 2026	160.41	165.80	157.77	160.21	159.69	-0.70%	92,075,805
Aug 10, 2026	159.99	166.66	157.93	161.34	160.81	4.21%	126,536,204
Aug 7, 2026	144.56	155.48	142.20	154.82	154.32	8.49%	92,722,736
Aug 6, 2026	148.82	149.37	141.45	142.70	142.24	-3.25%	77,509,417
Aug 5, 2026	143.96	150.00	141.47	147.50	147.02	4.35%	134,475,495
Aug 4, 2026	137.49	141.35	136.20	141.35	140.89	10.00%	74,705,907
Aug 3, 2026	129.20	132.38	126.15	128.50	128.08	0.05%	62,389,016
Jul 31, 2026	123.00	130.23	122.50	128.43	128.01	2.35%	57,079,282
Jul 30, 2026	126.60	126.63	121.41	125.48	125.07	-0.81%	56,017,288
Jul 29, 2026	127.78	127.80	123.25	126.50	126.09	2.83%	54,776,505
Jul 28, 2026	123.30	125.25	122.17	123.02	122.62	-1.32%	33,476,678
Jul 27, 2026	127.00	128.00	122.17	124.66	124.25	-0.27%	44,704,914
Jul 24, 2026	127.45	128.45	123.66	125.00	124.59	-1.92%	44,375,591
Jul 23, 2026	126.00	129.18	124.22	127.45	127.04	1.23%	46,844,542
Jul 22, 2026	125.12	130.90	124.41	125.90	125.49	-0.43%	60,258,822
Jul 21, 2026	126.00	126.83	120.80	126.45	126.04	1.80%	64,827,986
Jul 20, 2026	117.74	124.78	117.01	124.22	123.82	5.37%	69,194,022
Jul 17, 2026	126.79	127.99	117.70	117.89	117.51	-7.17%	86,148,284
Jul 16, 2026	128.20	131.40	125.00	127.00	126.59	-3.42%	83,702,202
Jul 15, 2026	127.62	135.17	127.62	131.50	131.07	3.13%	114,997,732
Jul 14, 2026	118.88	127.75	117.92	127.51	127.09	6.05%	75,092,356