WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	154.70	154.98	152.01	154.47	-	-0.20%	22,214,662
Aug 31, 2026	154.26	155.45	150.22	154.78	154.78	-1.66%	47,625,356
Aug 28, 2026	159.95	161.35	156.56	157.40	157.40	-1.59%	29,193,729
Aug 27, 2026	159.38	160.41	157.00	159.94	159.94	0.43%	34,944,567
Aug 26, 2026	161.00	163.40	157.91	159.25	159.25	-1.09%	34,418,484
Aug 25, 2026	154.13	161.29	154.10	161.00	161.00	3.31%	59,050,998
Aug 24, 2026	160.99	163.40	153.77	155.84	155.84	-4.31%	68,557,475
Aug 21, 2026	164.00	166.39	162.11	162.86	162.86	-3.00%	57,244,517
Aug 20, 2026	171.00	173.60	165.97	167.90	167.90	2.38%	85,911,360
Aug 19, 2026	167.00	168.50	162.40	164.00	164.00	-1.90%	55,791,603
Aug 18, 2026	165.10	168.70	163.50	167.18	167.18	0.17%	50,378,120
Aug 17, 2026	159.00	168.38	157.40	166.89	166.89	4.80%	68,943,300
Aug 14, 2026	160.50	163.00	157.50	159.24	159.24	-1.90%	54,590,148
Aug 13, 2026	158.90	164.80	157.15	162.33	162.33	2.07%	74,225,264
Aug 12, 2026	159.21	161.96	158.08	159.04	159.04	-0.73%	67,027,216
Aug 11, 2026	160.41	165.80	157.77	160.21	160.21	-0.70%	92,075,800
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