WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
12.87
+0.42 (3.37%)
At close: Dec 4, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 3.37% | 1,832 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.45 | 12.45 | 12.45 | -4.60% | 375 |
| Dec 1, 2025 | 13.29 | 13.50 | 13.05 | 13.05 | 13.05 | -4.47% | 4,784 |
| Nov 26, 2025 | 13.96 | 13.96 | 13.65 | 13.66 | 13.66 | -0.87% | 6,644 |
| Nov 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.15% | 283 |
| Nov 24, 2025 | 13.75 | 13.75 | 13.49 | 13.49 | 13.49 | 2.51% | 1,512 |
| Nov 21, 2025 | 13.12 | 13.25 | 12.84 | 13.16 | 13.16 | -4.12% | 1,615 |
| Nov 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.86% | 417 |
| Nov 19, 2025 | 13.75 | 13.75 | 13.35 | 13.35 | 13.35 | 0.19% | 345 |
| Nov 18, 2025 | 13.30 | 13.37 | 12.93 | 13.32 | 13.32 | 0.83% | 8,097 |
| Nov 17, 2025 | 13.55 | 13.55 | 13.21 | 13.21 | 13.21 | -1.23% | 642 |
| Nov 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.34% | 345 |
| Nov 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 220 |
| Nov 12, 2025 | 12.90 | 13.33 | 12.90 | 13.33 | 13.33 | 1.18% | 872 |
| Nov 11, 2025 | 13.25 | 13.25 | 13.18 | 13.18 | 13.18 | -1.16% | 1,100 |
| Nov 10, 2025 | 13.28 | 13.33 | 13.28 | 13.33 | 13.33 | 0.64% | 941 |
| Nov 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.38% | 665 |
| Nov 6, 2025 | 13.45 | 13.52 | 13.25 | 13.43 | 13.43 | 1.51% | 5,409 |
| Nov 5, 2025 | 13.00 | 13.25 | 13.00 | 13.23 | 13.23 | 3.85% | 4,354 |
| Nov 4, 2025 | 12.74 | 12.99 | 12.74 | 12.74 | 12.74 | -5.80% | 12,273 |
| Nov 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.56% | 355 |
| Oct 31, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 627 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.87 | 13.88 | 13.88 | -5.45% | 6,244 |
| Oct 29, 2025 | 14.40 | 14.71 | 14.40 | 14.68 | 14.68 | 1.08% | 35,088 |
| Oct 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.73% | 399 |
| Oct 27, 2025 | 14.75 | 14.77 | 14.56 | 14.63 | 14.63 | 2.67% | 2,400 |
| Oct 24, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 5.63% | 811 |
| Oct 23, 2025 | 13.77 | 13.77 | 13.49 | 13.49 | 13.49 | -0.52% | 3,647 |
| Oct 22, 2025 | 13.47 | 13.56 | 13.47 | 13.56 | 13.56 | -0.40% | 1,358 |
| Oct 21, 2025 | 13.47 | 13.80 | 13.47 | 13.62 | 13.62 | 0.11% | 1,995 |
| Oct 20, 2025 | 13.00 | 13.80 | 13.00 | 13.60 | 13.60 | 1.64% | 21,043 |
| Oct 17, 2025 | 13.29 | 13.45 | 13.24 | 13.38 | 13.38 | -1.98% | 13,959 |
| Oct 16, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | 2.02% | 7,554 |
| Oct 15, 2025 | 13.22 | 13.42 | 13.10 | 13.38 | 13.38 | 0.83% | 21,407 |
| Oct 14, 2025 | 13.08 | 13.27 | 13.00 | 13.27 | 13.27 | -1.70% | 2,245 |
| Oct 13, 2025 | 14.04 | 14.04 | 13.30 | 13.50 | 13.50 | -0.74% | 2,861 |
| Oct 10, 2025 | 14.91 | 14.91 | 13.60 | 13.60 | 13.60 | -9.45% | 11,255 |
| Oct 9, 2025 | 15.30 | 15.30 | 15.02 | 15.02 | 15.02 | -2.66% | 2,289 |
| Oct 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.39% | 592 |
| Oct 7, 2025 | 15.38 | 15.46 | 15.20 | 15.37 | 15.37 | -1.73% | 1,608 |
| Oct 6, 2025 | 15.50 | 15.64 | 15.42 | 15.64 | 15.64 | 1.23% | 1,900 |
| Oct 3, 2025 | 15.50 | 15.83 | 15.45 | 15.45 | 15.45 | -2.06% | 1,075 |
| Oct 2, 2025 | 15.55 | 15.95 | 15.55 | 15.78 | 15.78 | 2.90% | 535 |
| Oct 1, 2025 | 15.75 | 15.75 | 15.33 | 15.33 | 15.33 | 1.19% | 4,552 |
| Sep 30, 2025 | 15.00 | 15.25 | 14.50 | 15.15 | 15.15 | 7.83% | 3,457 |
| Sep 29, 2025 | 13.98 | 14.06 | 13.95 | 14.05 | 14.05 | 1.15% | 935 |
| Sep 26, 2025 | 13.91 | 13.95 | 13.87 | 13.89 | 13.89 | -2.25% | 7,162 |
| Sep 25, 2025 | 14.04 | 14.21 | 14.04 | 14.21 | 14.21 | 0.57% | 3,375 |
| Sep 24, 2025 | 14.46 | 14.46 | 14.13 | 14.13 | 14.13 | -0.90% | 10,234 |
| Sep 23, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.94% | 1,211 |
| Sep 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.57% | 2,496 |
| Sep 19, 2025 | 14.59 | 14.59 | 14.18 | 14.18 | 14.18 | -2.84% | 1,098 |
| Sep 18, 2025 | 14.40 | 14.91 | 14.40 | 14.59 | 14.59 | -0.07% | 3,067 |
| Sep 17, 2025 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 3.03% | 291 |
| Sep 16, 2025 | 14.07 | 14.20 | 14.07 | 14.17 | 14.17 | -1.39% | 7,423 |
| Sep 15, 2025 | 14.64 | 14.64 | 14.37 | 14.37 | 14.37 | 1.27% | 5,751 |
| Sep 12, 2025 | 14.35 | 14.35 | 14.03 | 14.19 | 14.19 | 0.78% | 2,399 |
| Sep 11, 2025 | 14.00 | 14.08 | 14.00 | 14.08 | 14.08 | -1.47% | 31,013 |
| Sep 10, 2025 | 14.48 | 14.52 | 14.15 | 14.29 | 14.29 | -2.06% | 56,925 |
| Sep 9, 2025 | 14.62 | 14.87 | 14.56 | 14.59 | 14.59 | -3.22% | 3,125 |
| Sep 8, 2025 | 15.15 | 15.15 | 14.96 | 15.08 | 15.04 | 2.90% | 7,816 |
| Sep 5, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.61 | 5.42% | 1,046 |
| Sep 4, 2025 | 13.45 | 14.25 | 13.45 | 13.90 | 13.86 | -7.60% | 12,732 |
| Sep 3, 2025 | 14.95 | 15.05 | 14.95 | 15.04 | 15.00 | 2.41% | 6,552 |
| Sep 2, 2025 | 14.39 | 14.98 | 14.39 | 14.69 | 14.65 | 6.57% | 11,039 |
| Aug 29, 2025 | 13.70 | 13.87 | 13.60 | 13.78 | 13.75 | 5.80% | 3,569 |
| Aug 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | -0.31% | 1,431 |
| Aug 27, 2025 | 13.32 | 13.51 | 13.00 | 13.07 | 13.03 | -3.97% | 9,295 |
| Aug 26, 2025 | 13.32 | 13.61 | 13.32 | 13.61 | 13.57 | 1.18% | 3,307 |
| Aug 25, 2025 | 13.54 | 13.63 | 13.36 | 13.45 | 13.41 | 3.35% | 14,498 |
| Aug 22, 2025 | 13.15 | 13.33 | 13.00 | 13.01 | 12.98 | -0.15% | 239,899 |
| Aug 21, 2025 | 13.05 | 13.40 | 12.87 | 13.03 | 13.00 | 1.45% | 301,334 |
| Aug 20, 2025 | 12.61 | 12.90 | 12.61 | 12.84 | 12.81 | -0.12% | 2,825 |
| Aug 19, 2025 | 13.37 | 13.37 | 12.86 | 12.86 | 12.83 | -5.23% | 9,062 |
| Aug 18, 2025 | 14.05 | 14.05 | 13.51 | 13.57 | 13.54 | 1.27% | 30,880 |
| Aug 15, 2025 | 13.72 | 13.72 | 13.40 | 13.40 | 13.37 | 0.73% | 443 |
| Aug 14, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.27 | -0.35% | 921 |
| Aug 13, 2025 | 13.52 | 13.55 | 13.35 | 13.35 | 13.32 | 4.30% | 1,233 |
| Aug 12, 2025 | 13.01 | 13.17 | 12.80 | 12.80 | 12.77 | -1.54% | 3,828 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 2.73% | 279 |
| Aug 8, 2025 | 12.63 | 12.82 | 12.59 | 12.66 | 12.62 | 0.44% | 6,558 |
| Aug 7, 2025 | 15.10 | 15.10 | 12.60 | 12.60 | 12.57 | -5.41% | 1,244 |
| Aug 6, 2025 | 13.16 | 13.32 | 13.16 | 13.32 | 13.29 | 1.68% | 54,531 |
| Aug 5, 2025 | 13.06 | 13.10 | 12.95 | 13.10 | 13.07 | 2.75% | 35,700 |
| Aug 4, 2025 | 12.69 | 12.78 | 12.65 | 12.75 | 12.72 | -0.39% | 22,208 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.71 | 12.80 | 12.77 | -5.45% | 31,008 |
| Jul 31, 2025 | 13.87 | 13.87 | 13.32 | 13.54 | 13.50 | -0.46% | 1,550 |
| Jul 30, 2025 | 14.00 | 14.10 | 13.19 | 13.60 | 13.57 | -4.49% | 57,881 |
| Jul 29, 2025 | 13.81 | 14.95 | 13.81 | 14.24 | 14.20 | 12.77% | 1,533 |
| Jul 28, 2025 | 12.60 | 12.85 | 12.60 | 12.63 | 12.60 | 0.98% | 3,798 |
| Jul 25, 2025 | 12.51 | 12.51 | 12.48 | 12.51 | 12.47 | 1.67% | 5,580 |
| Jul 24, 2025 | 12.25 | 12.30 | 12.24 | 12.30 | 12.27 | 0.90% | 9,792 |
| Jul 23, 2025 | 12.23 | 12.23 | 11.84 | 12.19 | 12.16 | 4.46% | 1,644 |
| Jul 22, 2025 | 11.64 | 11.70 | 11.58 | 11.67 | 11.64 | 0.34% | 649 |
| Jul 21, 2025 | 11.52 | 11.63 | 11.52 | 11.63 | 11.60 | -1.44% | 839 |
| Jul 18, 2025 | 12.16 | 12.16 | 11.80 | 11.80 | 11.77 | 1.81% | 1,422 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.50 | 11.59 | 11.56 | 3.62% | 860 |
| Jul 16, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.16 | -0.93% | 2,400 |
| Jul 15, 2025 | 11.22 | 11.39 | 11.01 | 11.29 | 11.26 | 0.80% | 4,218 |
| Jul 14, 2025 | 11.13 | 11.29 | 11.13 | 11.20 | 11.17 | 1.82% | 3,110 |