WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	102.90	103.82	101.51	102.47	-	-0.64%	14,642,261
May 15, 2026	104.77	105.85	102.62	103.13	103.13	0.12%	39,448,720
May 14, 2026	110.00	111.37	103.00	103.01	103.01	-5.43%	60,141,310
May 13, 2026	110.44	111.16	107.94	108.92	108.92	-1.28%	35,152,560
May 12, 2026	108.00	113.16	107.74	110.33	110.33	1.48%	64,994,060
May 11, 2026	106.65	108.98	105.50	108.72	108.72	1.80%	53,919,530
May 8, 2026	110.01	110.20	106.70	106.80	106.80	-4.03%	45,533,560
May 7, 2026	109.74	112.31	109.20	111.28	111.28	2.09%	48,096,810
May 6, 2026	111.63	111.74	108.00	109.00	109.00	-0.50%	54,092,230
Apr 30, 2026	110.00	111.01	106.62	109.55	109.55	-1.47%	59,682,510
Apr 29, 2026	111.00	114.50	109.92	111.18	111.18	0.55%	104,052,100
Apr 28, 2026	110.50	110.57	108.02	110.57	110.57	10.00%	53,837,220
Apr 27, 2026	99.96	101.19	99.16	100.52	100.52	0.44%	32,219,610
Apr 24, 2026	99.03	101.32	98.29	100.08	100.08	-0.11%	31,833,760
Apr 23, 2026	99.92	101.27	98.89	100.19	100.19	0.95%	35,649,190
Apr 22, 2026	98.20	99.80	98.12	99.25	99.25	0.71%	27,067,900
Apr 21, 2026	99.50	99.99	97.61	98.55	98.55	-1.21%	29,936,680
Apr 20, 2026	99.39	100.19	98.32	99.76	99.76	0.37%	37,393,930
Apr 17, 2026	105.00	105.07	99.27	99.39	99.39	-5.93%	77,728,200
Apr 16, 2026	107.11	107.88	105.59	105.66	105.66	-1.10%	34,764,770
Apr 15, 2026	108.30	108.75	105.44	106.83	106.83	0.26%	36,784,640
Apr 14, 2026	106.71	106.80	104.12	106.55	106.55	0.79%	31,017,430
Apr 13, 2026	105.80	106.78	104.91	105.71	105.71	-0.58%	24,960,890
Apr 10, 2026	106.00	107.66	105.51	106.33	106.33	0.13%	32,372,280
Apr 9, 2026	103.73	107.68	102.97	106.19	106.19	2.36%	47,702,930
Apr 8, 2026	104.00	104.33	101.17	103.74	103.74	2.41%	46,251,560
Apr 7, 2026	100.02	103.26	98.42	101.30	101.30	1.31%	33,729,550
Apr 3, 2026	100.70	101.35	98.84	99.99	99.99	-3.10%	45,763,110
Apr 2, 2026	103.00	104.60	102.28	103.19	103.19	-0.60%	47,333,210
Apr 1, 2026	100.06	104.11	98.08	103.81	103.81	5.82%	79,027,630
Mar 31, 2026	96.75	100.21	96.75	98.10	98.10	1.54%	52,643,950
Mar 30, 2026	95.90	96.91	94.61	96.61	96.61	-0.40%	36,907,260
Mar 27, 2026	93.90	97.26	93.81	97.00	97.00	2.40%	44,890,010
Mar 26, 2026	94.45	96.50	94.23	94.73	94.73	0.76%	37,255,900
Mar 25, 2026	94.63	94.93	92.98	94.02	94.02	0.36%	37,014,110
Mar 24, 2026	90.00	93.68	90.00	93.68	93.68	6.71%	75,717,950
Mar 23, 2026	89.31	90.52	87.09	87.79	87.79	-3.42%	41,403,770
Mar 20, 2026	91.57	93.59	90.90	90.90	90.90	-0.74%	25,043,720
Mar 19, 2026	92.00	92.74	91.24	91.58	91.58	-2.04%	24,071,670
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%	22,711,090
Mar 12, 2026	92.89	93.63	91.01	91.91	91.91	-1.06%	27,497,400
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%	26,160,340
Mar 4, 2026	93.30	94.38	91.55	92.02	92.02	-1.85%	29,643,430