WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.38	36.34	34.66	36.34	36.34	2.54%	50,112,130
Mar 5, 2026	35.82	36.40	35.22	35.44	35.44	0.40%	32,815,750
Mar 4, 2026	36.40	36.60	34.84	35.30	35.30	-4.59%	51,278,480
Mar 3, 2026	38.28	38.58	36.74	37.00	37.00	-4.49%	32,574,740
Mar 2, 2026	39.32	39.88	38.00	38.74	38.74	-3.68%	38,315,610
Feb 27, 2026	40.14	40.54	39.00	40.22	40.22	5.07%	40,328,320
Feb 26, 2026	41.42	41.68	37.94	38.28	38.28	-7.45%	49,209,720
Feb 25, 2026	41.10	41.48	40.52	41.36	41.36	1.57%	15,606,600
Feb 24, 2026	41.62	41.98	40.04	40.72	40.72	-2.30%	29,756,930
Feb 23, 2026	41.48	41.96	41.16	41.68	41.68	3.42%	9,575,569
Feb 20, 2026	40.50	40.78	39.92	40.30	40.30	-0.49%	11,198,490
Feb 16, 2026	40.00	40.60	39.72	40.50	40.50	1.25%	7,064,068
Feb 13, 2026	41.00	41.00	39.44	40.00	40.00	-3.24%	38,144,160
Feb 12, 2026	42.52	44.00	40.66	41.34	41.34	-0.14%	73,544,290
Feb 11, 2026	41.44	41.68	40.72	41.40	41.40	3.45%	34,510,170
Feb 10, 2026	38.50	40.56	38.28	40.02	40.02	4.65%	45,654,640
Feb 9, 2026	38.34	38.50	37.52	38.24	38.24	1.49%	21,625,260
Feb 6, 2026	36.98	37.90	36.88	37.68	37.68	0.43%	26,281,520
Feb 5, 2026	36.28	37.62	36.28	37.52	37.52	2.63%	28,128,390
Feb 4, 2026	36.98	37.50	35.98	36.56	36.56	-1.14%	22,347,630
Feb 3, 2026	36.02	37.38	36.02	36.98	36.98	3.12%	46,076,610
Feb 2, 2026	36.60	36.70	35.40	35.86	35.86	-3.08%	43,744,100
Jan 30, 2026	37.30	37.86	36.72	37.00	37.00	-2.37%	25,394,400
Jan 29, 2026	38.32	38.98	37.80	37.90	37.90	-1.04%	28,180,220
Jan 28, 2026	38.60	38.70	37.36	38.30	38.30	0.47%	33,558,770
Jan 27, 2026	38.48	38.52	37.38	38.12	38.12	-0.26%	27,671,630
Jan 26, 2026	39.06	39.06	37.82	38.22	38.22	-2.80%	27,601,700
Jan 23, 2026	39.44	39.50	38.62	39.32	39.32	0.92%	22,101,030
Jan 22, 2026	39.00	39.48	38.76	38.96	38.96	1.46%	35,375,250
Jan 21, 2026	37.00	38.46	36.84	38.40	38.40	3.50%	29,655,928
Jan 20, 2026	37.52	37.98	36.68	37.10	37.10	-2.01%	28,301,690
Jan 19, 2026	39.56	39.70	37.30	37.86	37.86	-4.83%	41,306,910
Jan 16, 2026	38.66	40.04	38.54	39.78	39.78	-0.60%	219,334,000
Jan 15, 2026	39.78	40.40	39.38	40.02	40.02	0.05%	30,013,460
Jan 14, 2026	39.94	40.40	39.02	40.00	40.00	0.55%	47,053,090
Jan 13, 2026	37.98	40.18	37.80	39.78	39.78	5.85%	79,031,700
Jan 12, 2026	38.12	38.50	36.60	37.58	37.58	1.40%	54,713,420
Jan 9, 2026	36.40	37.14	35.98	37.06	37.06	1.70%	36,091,390
Jan 8, 2026	35.88	36.92	35.76	36.44	36.44	0.89%	28,953,410
Jan 7, 2026	34.10	36.34	34.06	36.12	36.12	5.92%	54,921,980
Jan 6, 2026	33.80	34.42	33.30	34.10	34.10	1.73%	29,656,590
Jan 5, 2026	32.32	33.80	32.06	33.52	33.52	3.01%	30,159,060
Jan 2, 2026	31.10	32.54	31.10	32.54	32.54	3.50%	14,416,120
Dec 31, 2025	31.80	32.26	31.32	31.44	31.44	-1.93%	9,229,746
Dec 30, 2025	31.64	32.08	31.30	32.06	32.06	0.69%	21,808,850
Dec 29, 2025	32.50	32.96	31.78	31.84	31.84	-2.33%	17,940,300
Dec 24, 2025	32.88	33.02	32.26	32.60	32.60	-0.67%	8,883,416
Dec 23, 2025	33.16	33.56	32.62	32.82	32.82	-0.97%	14,543,700
Dec 22, 2025	34.04	34.24	32.34	33.14	33.14	-2.99%	46,863,510
Dec 19, 2025	32.88	34.86	32.64	34.16	34.16	4.40%	43,818,066
Dec 18, 2025	32.50	33.18	31.96	32.72	32.72	0.55%	23,427,380
Dec 17, 2025	32.06	32.80	31.92	32.54	32.54	1.50%	18,318,800
Dec 16, 2025	32.44	32.92	31.52	32.06	32.06	-1.17%	24,963,750
Dec 15, 2025	32.50	33.12	32.20	32.44	32.44	-3.11%	27,571,370
Dec 12, 2025	33.48	34.02	32.78	33.48	33.48	-	24,601,327
Dec 11, 2025	33.58	34.56	33.38	33.48	33.48	-0.30%	23,644,510
Dec 10, 2025	33.20	34.14	32.76	33.58	33.58	0.06%	26,432,970
Dec 9, 2025	32.88	34.46	32.70	33.56	33.56	1.88%	42,452,550
Dec 8, 2025	32.80	33.40	32.50	32.94	32.94	0.98%	26,923,560
Dec 5, 2025	32.94	33.22	32.38	32.62	32.62	-0.97%	35,837,050
Dec 4, 2025	31.00	33.22	30.90	32.94	32.94	7.09%	61,325,600
Dec 3, 2025	31.02	31.44	30.64	30.76	30.76	-1.98%	18,918,680
Dec 2, 2025	31.72	31.90	31.16	31.38	31.38	-1.07%	13,780,180
Dec 1, 2025	31.40	31.80	31.08	31.72	31.72	1.80%	14,784,620
Nov 28, 2025	31.50	31.68	30.96	31.16	31.16	-0.45%	19,221,820
Nov 27, 2025	31.88	31.88	30.32	31.30	31.30	-2.00%	51,530,570
Nov 26, 2025	32.30	32.76	31.84	31.94	31.94	0.25%	27,384,000
Nov 25, 2025	31.96	32.44	31.64	31.86	31.86	0.19%	37,222,160
Nov 24, 2025	30.64	31.94	30.62	31.80	31.80	4.06%	48,790,360
Nov 21, 2025	31.42	32.00	30.30	30.56	30.56	-5.09%	57,622,050
Nov 20, 2025	32.38	32.70	31.62	32.20	32.20	0.88%	24,158,290
Nov 19, 2025	31.88	32.02	31.48	31.92	31.92	0.06%	29,396,870
Nov 18, 2025	32.34	32.88	31.54	31.90	31.90	-1.42%	37,794,200
Nov 17, 2025	33.12	33.32	31.96	32.36	32.36	-2.88%	52,478,800
Nov 14, 2025	33.82	34.34	33.08	33.32	33.32	-3.36%	30,241,630
Nov 13, 2025	33.44	34.80	33.36	34.48	34.48	3.36%	33,472,990
Nov 12, 2025	33.60	34.04	33.14	33.36	33.36	0.36%	22,977,480
Nov 11, 2025	34.50	34.52	32.96	33.24	33.24	-2.69%	29,361,140
Nov 10, 2025	33.78	34.42	33.48	34.16	34.16	1.12%	20,386,620
Nov 7, 2025	34.52	34.70	33.44	33.78	33.78	-3.49%	30,420,120
Nov 6, 2025	35.02	35.18	34.40	35.00	35.00	0.11%	27,843,540
Nov 5, 2025	34.00	35.20	33.76	34.96	34.96	0.52%	20,008,120
Nov 4, 2025	35.82	36.00	34.62	34.78	34.78	-2.36%	27,950,350
Nov 3, 2025	36.20	36.42	34.82	35.62	35.62	-1.60%	21,518,320
Oct 31, 2025	36.20	37.00	35.88	36.20	36.20	-1.04%	32,247,440
Oct 30, 2025	36.70	36.74	35.10	36.58	36.58	-0.49%	52,440,750
Oct 28, 2025	37.58	37.86	36.62	36.76	36.76	-1.39%	16,088,610
Oct 27, 2025	37.90	38.70	37.00	37.28	37.28	2.81%	43,518,640
Oct 24, 2025	35.80	36.86	35.68	36.26	36.26	2.14%	23,849,820
Oct 23, 2025	35.78	35.96	34.42	35.50	35.50	-0.89%	24,047,830
Oct 22, 2025	36.00	36.36	35.60	35.82	35.82	-0.56%	13,460,550
Oct 21, 2025	36.46	37.00	35.90	36.02	36.02	0.17%	23,192,940
Oct 20, 2025	36.36	36.54	35.52	35.96	35.96	2.28%	17,127,540
Oct 17, 2025	36.80	37.02	34.78	35.16	35.16	-4.09%	29,004,690
Oct 16, 2025	35.74	37.58	35.68	36.66	36.66	2.00%	35,474,650
Oct 15, 2025	35.00	36.26	34.22	35.94	35.94	3.69%	41,749,560
Oct 14, 2025	36.82	37.06	34.04	34.66	34.66	-3.88%	55,164,230
Oct 13, 2025	35.86	37.12	34.32	36.06	36.06	-4.75%	107,054,700
Oct 10, 2025	40.50	40.80	37.68	37.86	37.86	-7.57%	73,178,250
Oct 9, 2025	41.80	42.06	40.18	40.96	40.96	-2.48%	32,609,400