WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.20	34.48	33.64	33.90	-	0.59%	19,301,570
Apr 28, 2026	34.00	35.26	33.42	33.70	33.70	1.26%	43,969,940
Apr 27, 2026	33.60	33.70	33.06	33.28	33.28	-0.72%	15,380,380
Apr 24, 2026	33.60	33.86	33.02	33.52	33.52	-1.18%	23,387,790
Apr 23, 2026	34.92	34.94	33.72	33.92	33.92	-3.14%	25,335,190
Apr 22, 2026	35.26	35.72	34.68	35.02	35.02	-0.79%	22,305,700
Apr 21, 2026	35.80	35.82	35.12	35.30	35.30	-0.79%	13,604,470
Apr 20, 2026	36.28	36.28	35.30	35.58	35.58	-0.39%	16,098,840
Apr 17, 2026	37.18	37.52	35.48	35.72	35.72	-3.93%	31,219,070
Apr 16, 2026	37.38	37.72	36.80	37.18	37.18	0.49%	20,935,500
Apr 15, 2026	37.82	38.34	36.94	37.00	37.00	-0.59%	22,547,470
Apr 14, 2026	35.92	37.48	35.58	37.22	37.22	5.50%	27,189,230
Apr 13, 2026	35.60	35.84	35.06	35.28	35.28	-1.73%	14,745,620
Apr 10, 2026	35.54	36.54	35.54	35.90	35.90	1.01%	19,414,230
Apr 9, 2026	35.20	36.26	35.04	35.54	35.54	1.02%	22,197,190
Apr 8, 2026	36.20	36.44	34.34	35.18	35.18	0.57%	33,946,240
Apr 2, 2026	35.44	35.78	34.40	34.98	34.98	0.34%	33,071,340
Apr 1, 2026	34.32	35.36	33.34	34.86	34.86	5.57%	48,399,248
Mar 31, 2026	31.84	33.44	31.68	33.02	33.02	5.29%	46,913,880
Mar 30, 2026	32.00	32.48	30.94	31.36	31.36	-3.09%	41,472,930
Mar 27, 2026	31.30	32.68	31.04	32.36	32.36	2.60%	43,229,340
Mar 26, 2026	33.30	34.16	31.32	31.54	31.54	-4.83%	41,730,280
Mar 25, 2026	34.24	34.46	32.36	33.14	33.14	-2.18%	48,164,890
Mar 24, 2026	33.20	33.96	32.72	33.88	33.88	4.57%	37,032,540
Mar 23, 2026	33.00	33.02	31.72	32.40	32.40	-4.20%	42,312,910
Mar 20, 2026	34.10	34.84	33.52	33.82	33.82	-0.88%	30,473,700
Mar 19, 2026	35.52	35.52	33.90	34.12	34.12	-3.94%	18,793,530
Mar 18, 2026	35.38	35.72	35.02	35.52	35.52	1.66%	12,758,080
Mar 17, 2026	35.00	36.28	34.82	34.94	34.94	0.23%	20,777,880
Mar 16, 2026	34.50	35.08	33.66	34.86	34.86	0.98%	16,539,450
Mar 13, 2026	34.92	35.50	34.28	34.52	34.52	-1.71%	17,370,380
Mar 12, 2026	36.08	36.68	34.46	35.12	35.12	-2.71%	19,522,990
Mar 11, 2026	37.10	37.10	35.92	36.10	36.10	-1.42%	15,512,510
Mar 10, 2026	35.58	36.78	35.58	36.62	36.62	3.39%	30,265,210
Mar 9, 2026	34.52	35.46	33.64	35.42	35.42	-2.53%	37,340,930
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