WuXi AppTec Co., Ltd. (WUXAY)
OTCMKTS
· Delayed Price · Currency is USD
13.71
-0.83 (-5.74%)
Mar 5, 2026, 11:11 AM EST
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5.42% | 792 |
| Mar 5, 2026 | 14.41 | 14.41 | 13.64 | 13.71 | 13.71 | -5.74% | 3,835 |
| Mar 4, 2026 | 14.37 | 14.54 | 14.37 | 14.54 | 14.54 | 2.36% | 342 |
| Mar 3, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -3.96% | 2,356 |
| Mar 2, 2026 | 14.92 | 14.94 | 14.79 | 14.79 | 14.79 | -5.74% | 3,894 |
| Feb 27, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 6.99% | 340 |
| Feb 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -7.95% | 151 |
| Feb 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.96% | 120 |
| Feb 23, 2026 | 16.18 | 16.18 | 16.09 | 16.09 | 16.09 | 0.88% | 3,258 |
| Feb 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.53% | 117 |
| Feb 19, 2026 | 16.03 | 16.03 | 15.66 | 16.03 | 16.03 | 0.84% | 2,064 |
| Feb 18, 2026 | 16.03 | 16.06 | 15.90 | 15.90 | 15.90 | -0.77% | 501 |
| Feb 17, 2026 | 16.02 | 16.02 | 16.00 | 16.02 | 16.02 | 5.26% | 2,074 |
| Feb 13, 2026 | 16.35 | 16.35 | 15.22 | 15.22 | 15.22 | -4.76% | 1,761 |
| Feb 12, 2026 | 16.20 | 16.20 | 15.97 | 15.98 | 15.98 | -2.20% | 4,481 |
| Feb 11, 2026 | 15.50 | 16.34 | 15.50 | 16.34 | 16.34 | 9.12% | 1,273 |
| Feb 9, 2026 | 14.47 | 15.31 | 14.47 | 14.98 | 14.98 | 5.72% | 1,642 |
| Feb 5, 2026 | 14.10 | 14.26 | 14.10 | 14.17 | 14.17 | 2.13% | 1,785 |
| Feb 4, 2026 | 13.88 | 13.88 | 13.87 | 13.87 | 13.87 | -0.64% | 683 |
| Feb 3, 2026 | 14.03 | 14.03 | 13.96 | 13.96 | 13.96 | -0.57% | 5,426 |
| Feb 2, 2026 | 14.14 | 14.23 | 13.99 | 14.04 | 14.04 | -0.71% | 17,320 |
| Jan 30, 2026 | 14.25 | 14.31 | 14.14 | 14.14 | 14.14 | -1.87% | 6,578 |
| Jan 28, 2026 | 14.25 | 14.59 | 14.25 | 14.41 | 14.41 | -1.17% | 3,590 |
| Jan 27, 2026 | 15.07 | 15.07 | 14.58 | 14.58 | 14.58 | -2.47% | 1,666 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.66 | 14.95 | 14.95 | 0.34% | 2,049 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.92% | 637 |
| Jan 21, 2026 | 14.56 | 14.62 | 14.56 | 14.62 | 14.62 | 0.83% | 1,006 |
| Jan 20, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -4.04% | 479 |
| Jan 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 293 |
| Jan 14, 2026 | 14.92 | 15.11 | 14.90 | 15.11 | 15.11 | 3.78% | 1,659 |
| Jan 12, 2026 | 14.21 | 14.66 | 14.21 | 14.56 | 14.56 | 4.00% | 4,135 |
| Jan 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 7,654 |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% | 930 |
| Jan 7, 2026 | 13.99 | 14.06 | 13.99 | 14.06 | 14.06 | 4.40% | 436 |
| Jan 5, 2026 | 13.39 | 13.47 | 13.39 | 13.47 | 13.47 | 4.00% | 344 |
| Jan 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.70% | 1,895 |
| Dec 30, 2025 | 12.60 | 12.61 | 12.56 | 12.61 | 12.61 | -2.02% | 973 |
| Dec 29, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% | 469 |
| Dec 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.87% | 1,002 |
| Dec 23, 2025 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | -2.97% | 2,706 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -1.59% | 7,289 |
| Dec 19, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.58% | 968 |
| Dec 18, 2025 | 13.17 | 13.29 | 13.17 | 13.29 | 13.29 | 1.82% | 630 |
| Dec 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.95% | 105 |
| Dec 15, 2025 | 13.59 | 13.59 | 13.18 | 13.18 | 13.18 | -1.38% | 856 |
| Dec 12, 2025 | 13.62 | 13.62 | 13.36 | 13.36 | 13.36 | 0.07% | 531 |
| Dec 10, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.40% | 190 |
| Dec 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.01% | 2,000 |
| Dec 8, 2025 | 13.34 | 13.54 | 13.34 | 13.54 | 13.54 | 5.19% | 2,169 |
| 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 |