WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	144.00	144.00	136.45	139.00	139.00	-2.12%	28,295,575
Oct 30, 2026	141.01	147.50	139.33	142.01	142.01	-0.62%	41,802,362
Oct 29, 2026	144.46	144.55	139.50	142.89	142.89	0.34%	32,486,113
Oct 28, 2026	144.00	145.85	141.60	142.40	142.40	0.65%	42,261,312
Oct 27, 2026	148.92	149.20	140.02	141.48	141.48	-3.10%	59,639,964
Oct 26, 2026	146.00	147.66	137.90	146.00	146.00	0.88%	50,849,679
Oct 23, 2026	140.00	145.00	135.90	144.72	144.72	2.41%	55,245,401
Oct 22, 2026	147.30	148.38	138.55	141.31	141.31	-4.10%	55,155,819
Oct 21, 2026	151.00	151.00	146.38	147.35	147.35	-0.21%	28,121,730
Oct 20, 2026	146.49	149.49	144.69	147.66	147.66	0.79%	31,446,108
Oct 19, 2026	143.00	148.63	140.01	146.50	146.50	1.52%	52,098,706
Oct 16, 2026	156.94	159.92	139.05	144.30	144.30	-6.60%	83,609,133
Oct 15, 2026	152.00	156.70	151.82	154.50	154.50	0.21%	33,006,685
Oct 14, 2026	156.00	156.97	153.95	154.18	154.18	-2.01%	21,896,465
Oct 13, 2026	155.00	158.56	152.08	157.35	157.35	-0.32%	32,301,545
Oct 12, 2026	158.35	161.50	157.16	157.85	157.85	0.03%	29,788,754
Oct 9, 2026	162.00	162.50	151.62	157.80	157.80	-2.59%	60,449,666
Oct 8, 2026	167.42	170.00	161.69	162.00	162.00	-3.19%	44,716,952
Sep 30, 2026	160.01	169.20	159.40	167.34	167.34	4.16%	44,950,902
Sep 29, 2026	161.81	166.68	159.47	160.66	160.66	-0.70%	30,317,949
Sep 28, 2026	164.75	165.88	159.89	161.80	161.80	-0.37%	35,011,872
Sep 24, 2026	166.80	168.57	162.30	162.40	162.40	-3.30%	34,691,908
Sep 23, 2026	167.18	170.33	166.70	167.95	167.95	0.06%	26,922,445
Sep 22, 2026	167.91	171.20	165.54	167.85	167.85	-0.07%	36,997,115
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