WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	111.00	114.50	109.97	110.55	-	-0.02%	72,541,675
Apr 28, 2026	110.50	110.57	108.02	110.57	110.57	10.00%	53,837,220
Apr 27, 2026	99.96	101.19	99.16	100.52	100.52	0.44%	32,219,610
Apr 24, 2026	99.03	101.32	98.29	100.08	100.08	-0.11%	31,833,768
Apr 23, 2026	99.92	101.27	98.89	100.19	100.19	0.95%	35,649,190
Apr 22, 2026	98.20	99.80	98.12	99.25	99.25	0.71%	27,067,900
Apr 21, 2026	99.50	99.99	97.61	98.55	98.55	-1.21%	29,936,680
Apr 20, 2026	99.39	100.19	98.32	99.76	99.76	0.37%	37,393,930
Apr 17, 2026	105.00	105.07	99.27	99.39	99.39	-5.93%	77,728,200
Apr 16, 2026	107.11	107.88	105.59	105.66	105.66	-1.10%	34,764,770
Apr 15, 2026	108.30	108.75	105.44	106.83	106.83	0.26%	36,784,640
Apr 14, 2026	106.71	106.80	104.12	106.55	106.55	0.79%	31,017,430
Apr 13, 2026	105.80	106.78	104.91	105.71	105.71	-0.58%	24,960,890
Apr 10, 2026	106.00	107.66	105.51	106.33	106.33	0.13%	32,372,280
Apr 9, 2026	103.73	107.68	102.97	106.19	106.19	2.36%	47,702,930
Apr 8, 2026	104.00	104.33	101.17	103.74	103.74	2.41%	46,251,560
Apr 7, 2026	100.02	103.26	98.42	101.30	101.30	1.31%	33,729,550
Apr 3, 2026	100.70	101.35	98.84	99.99	99.99	-3.10%	45,763,110
Apr 2, 2026	103.00	104.60	102.28	103.19	103.19	-0.60%	47,333,210
Apr 1, 2026	100.06	104.11	98.08	103.81	103.81	5.82%	79,027,630
Mar 31, 2026	96.75	100.21	96.75	98.10	98.10	1.54%	52,643,950
Mar 30, 2026	95.90	96.91	94.61	96.61	96.61	-0.40%	36,907,260
Mar 27, 2026	93.90	97.26	93.81	97.00	97.00	2.40%	44,890,014
Mar 26, 2026	94.45	96.50	94.23	94.73	94.73	0.76%	37,255,900
Mar 25, 2026	94.63	94.93	92.98	94.02	94.02	0.36%	37,014,110
Mar 24, 2026	90.00	93.68	90.00	93.68	93.68	6.71%	75,717,950
Mar 23, 2026	89.31	90.52	87.09	87.79	87.79	-3.42%	41,403,770
Mar 20, 2026	91.57	93.59	90.90	90.90	90.90	-0.74%	25,043,720
Mar 19, 2026	92.00	92.74	91.24	91.58	91.58	-2.04%	24,071,676
Mar 18, 2026	92.47	93.55	92.14	93.49	93.49	1.11%	23,283,040
Mar 17, 2026	91.33	94.58	91.12	92.46	92.46	1.49%	40,884,070
Mar 16, 2026	90.68	91.52	89.13	91.10	91.10	0.25%	27,805,020
Mar 13, 2026	91.15	92.15	90.72	90.87	90.87	-1.13%	22,711,092
Mar 12, 2026	92.89	93.63	91.01	91.91	91.91	-1.06%	27,497,403
Mar 11, 2026	94.30	94.95	92.52	92.89	92.89	-1.34%	25,034,080
Mar 10, 2026	92.50	94.60	92.40	94.15	94.15	3.35%	28,913,650
Mar 9, 2026	91.70	91.78	89.10	91.10	91.10	-2.36%	34,843,960
Mar 6, 2026	92.30	94.25	92.05	93.30	93.30	0.92%	26,855,670
Mar 5, 2026	93.46	94.17	91.86	92.45	92.45	0.47%	26,160,347
Mar 4, 2026	93.30	94.38	91.55	92.02	92.02	-1.85%	29,643,430
Mar 3, 2026	96.32	97.95	93.68	93.75	93.75	-2.38%	36,272,280
Mar 2, 2026	96.10	98.36	95.56	96.04	96.04	-2.01%	33,503,330
Feb 27, 2026	97.88	99.08	97.18	98.01	98.01	-	23,505,883
Feb 26, 2026	99.53	99.78	97.80	98.01	98.01	-1.84%	24,430,880
Feb 25, 2026	100.10	100.55	98.22	99.85	99.85	-0.32%	27,722,980
Feb 24, 2026	103.66	103.88	100.00	100.17	100.17	-1.71%	32,775,075
Feb 13, 2026	104.89	104.89	101.78	101.91	101.91	-2.85%	32,987,510
Feb 12, 2026	102.75	106.58	102.41	104.90	104.90	2.70%	52,640,380
Feb 11, 2026	101.86	102.80	101.00	102.14	102.14	0.78%	29,192,048
Feb 10, 2026	98.69	102.21	98.25	101.35	101.35	2.68%	42,158,890
Feb 9, 2026	98.40	98.77	97.07	98.70	98.70	0.89%	25,707,330
Feb 6, 2026	96.38	98.88	95.66	97.83	97.83	0.74%	35,194,200
Feb 5, 2026	96.10	98.47	96.00	97.11	97.11	1.57%	39,399,820
Feb 4, 2026	94.00	95.99	92.82	95.61	95.61	1.07%	33,263,190
Feb 3, 2026	93.40	94.85	92.43	94.60	94.60	1.50%	29,167,550
Feb 2, 2026	95.21	96.18	92.91	93.20	93.20	-2.10%	36,299,290
Jan 30, 2026	97.85	98.78	95.20	95.20	95.20	-2.88%	40,250,590
Jan 29, 2026	95.62	98.55	94.65	98.02	98.02	2.42%	53,559,050
Jan 28, 2026	96.00	96.30	94.63	95.70	95.70	-0.09%	45,746,814
Jan 27, 2026	96.87	97.75	95.33	95.79	95.79	-0.96%	38,180,938
Jan 26, 2026	97.85	97.98	95.81	96.72	96.72	-0.90%	40,233,880
Jan 23, 2026	98.01	99.38	96.94	97.60	97.60	-	38,684,110
Jan 22, 2026	99.00	99.66	96.56	97.60	97.60	-0.96%	41,518,786
Jan 21, 2026	99.00	100.76	98.20	98.55	98.55	-0.91%	38,689,830
Jan 20, 2026	101.88	102.30	97.87	99.46	99.46	-2.86%	48,113,080
Jan 19, 2026	104.40	105.73	100.50	102.39	102.39	-1.83%	47,908,291
Jan 16, 2026	103.58	106.30	102.89	104.30	104.30	0.71%	44,775,200
Jan 15, 2026	103.01	105.88	102.52	103.56	103.56	0.15%	36,722,910
Jan 14, 2026	104.55	106.99	102.00	103.40	103.40	-1.15%	63,223,920
Jan 13, 2026	101.80	106.50	101.66	104.60	104.60	6.00%	92,454,760
Jan 12, 2026	100.00	101.00	97.60	98.68	98.68	-0.40%	44,395,155
Jan 9, 2026	98.68	101.00	97.02	99.08	99.08	0.93%	50,761,404
Jan 8, 2026	98.81	99.90	97.00	98.17	98.17	0.13%	42,066,940
Jan 7, 2026	96.28	98.90	95.99	98.04	98.04	1.86%	53,085,442
Jan 6, 2026	95.13	96.50	94.11	96.25	96.25	1.78%	46,375,706
Jan 5, 2026	90.85	96.20	90.85	94.57	94.57	4.34%	72,861,980
Dec 31, 2025	91.90	93.79	90.64	90.64	90.64	-1.37%	41,916,580
Dec 30, 2025	92.10	92.58	90.52	91.90	91.90	-0.65%	30,734,780
Dec 29, 2025	92.63	93.50	91.65	92.50	92.50	-0.22%	28,416,900
Dec 26, 2025	91.80	93.60	91.57	92.70	92.70	0.83%	25,704,030
Dec 25, 2025	90.88	92.00	90.28	91.94	91.94	1.23%	22,181,970
Dec 24, 2025	90.62	92.10	90.24	90.82	90.82	0.22%	25,066,941
Dec 23, 2025	91.60	91.79	90.34	90.62	90.62	-0.65%	25,125,527
Dec 22, 2025	92.39	93.51	90.83	91.21	91.21	-1.36%	35,715,431
Dec 19, 2025	91.00	94.69	90.50	92.47	92.47	2.08%	46,376,160
Dec 18, 2025	90.05	92.20	89.59	90.59	90.59	-	28,653,937
Dec 17, 2025	89.37	91.10	88.73	90.59	90.59	1.65%	30,157,676
Dec 16, 2025	91.00	91.99	88.50	89.12	89.12	-2.29%	28,070,935
Dec 15, 2025	92.80	93.40	91.00	91.21	91.21	-3.02%	34,165,710
Dec 12, 2025	93.68	94.15	92.42	94.05	94.05	0.70%	47,340,490
Dec 11, 2025	92.99	95.66	92.76	93.40	93.40	0.70%	45,759,600
Dec 10, 2025	91.48	92.95	89.67	92.75	92.75	0.63%	29,573,110
Dec 9, 2025	91.40	94.33	91.05	92.17	92.17	0.68%	39,010,211
Dec 8, 2025	90.83	91.91	90.41	91.55	91.55	1.27%	36,469,130
Dec 5, 2025	90.25	91.48	89.52	90.40	90.40	0.90%	38,458,131
Dec 4, 2025	88.08	89.62	87.61	89.59	89.59	2.25%	30,397,470
Dec 3, 2025	89.10	89.50	87.18	87.62	87.62	-2.01%	46,647,670
Dec 2, 2025	92.03	92.18	89.19	89.42	89.42	-3.12%	43,333,906
Dec 1, 2025	91.39	92.30	91.00	92.30	92.30	1.22%	27,599,500
Nov 28, 2025	92.20	92.49	90.80	91.19	91.19	-1.10%	31,870,390