WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	107.00	109.36	105.76	106.31	106.31	-0.49%	52,508,440
Jun 22, 2026	103.16	106.97	101.70	106.83	106.83	4.00%	57,196,220
Jun 18, 2026	97.80	104.33	97.72	102.72	102.72	4.60%	56,942,270
Jun 17, 2026	98.26	98.79	96.50	98.20	98.20	0.04%	27,350,460
Jun 16, 2026	98.83	100.00	98.00	98.16	98.16	-1.22%	27,170,290
Jun 15, 2026	99.10	99.76	97.84	99.37	99.37	-0.34%	36,769,900
Jun 12, 2026	97.50	99.90	95.09	99.71	99.71	2.72%	61,270,020
Jun 11, 2026	96.01	97.60	95.53	97.07	97.07	0.03%	32,918,050
Jun 10, 2026	93.35	97.36	93.20	97.04	97.04	3.81%	57,646,620
Jun 9, 2026	93.88	93.88	88.32	93.48	93.48	-2.62%	82,447,800
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