WuXi AppTec Co. Ltd. (WUXAY)
OTC: WUXAY
· Real-Time Price · USD
14.59
-0.48 (-3.22%)
At close: Sep 09, 2025, 3:58 PM
14.58
-0.07%
After-hours: Sep 09, 2025, 12:36 PM EDT
WUXAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.62 | 14.87 | 14.56 | 14.59 | 14.59 | -3.25% | 3,125 |
| Sep 8, 2025 | 15.15 | 15.15 | 14.96 | 15.08 | 15.04 | 2.94% | 7,816 |
| Sep 5, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.61 | 5.40% | 1,046 |
| Sep 4, 2025 | 13.45 | 14.25 | 13.45 | 13.90 | 13.86 | -7.58% | 12,732 |
| Sep 3, 2025 | 14.95 | 15.05 | 14.95 | 15.04 | 15.00 | 2.38% | 6,600 |
| Sep 2, 2025 | 14.39 | 14.98 | 14.39 | 14.69 | 14.65 | 6.60% | 11,039 |
| Aug 29, 2025 | 13.70 | 13.87 | 13.60 | 13.78 | 13.75 | 5.76% | 3,600 |
| 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% | 9,300 |
| Aug 26, 2025 | 13.32 | 13.61 | 13.32 | 13.61 | 13.57 | 1.19% | 3,307 |
| Aug 25, 2025 | 13.54 | 13.63 | 13.36 | 13.45 | 13.41 | 3.38% | 14,500 |
| Aug 22, 2025 | 13.15 | 13.33 | 13.00 | 13.01 | 12.98 | -0.15% | 239,900 |
| Aug 21, 2025 | 13.05 | 13.40 | 12.87 | 13.03 | 13.00 | 1.48% | 301,300 |
| Aug 20, 2025 | 12.61 | 12.90 | 12.61 | 12.84 | 12.81 | -0.16% | 2,825 |
| Aug 19, 2025 | 13.37 | 13.37 | 12.86 | 12.86 | 12.83 | -5.23% | 9,100 |
| Aug 18, 2025 | 14.05 | 14.05 | 13.51 | 13.57 | 13.54 | 1.27% | 30,900 |
| Aug 15, 2025 | 13.72 | 13.72 | 13.40 | 13.40 | 13.37 | 0.75% | 443 |
| Aug 14, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.27 | -0.37% | 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 |