WuXi Biologics (Cayman) I... (WXXWY)
OTC: WXXWY
· Real-Time Price · USD
9.40
0.24 (2.62%)
At close: Sep 05, 2025, 3:58 PM
9.45
0.53%
After-hours: Sep 05, 2025, 01:00 PM EDT
WXXWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.45 | 9.49 | 9.35 | 9.35 | 9.35 | 2.07% | 23,331 |
| Sep 4, 2025 | 9.00 | 9.16 | 8.96 | 9.16 | 9.16 | -2.55% | 26,700 |
| Sep 3, 2025 | 9.31 | 9.45 | 9.30 | 9.40 | 9.40 | 3.30% | 47,300 |
| Sep 2, 2025 | 8.99 | 9.10 | 8.90 | 9.10 | 9.10 | 8.46% | 66,204 |
| Aug 29, 2025 | 8.38 | 8.60 | 8.38 | 8.39 | 8.39 | 6.88% | 19,000 |
| Aug 28, 2025 | 7.75 | 8.04 | 7.75 | 7.85 | 7.85 | -2.73% | 10,401 |
| Aug 27, 2025 | 8.20 | 8.20 | 7.97 | 8.07 | 8.07 | -3.70% | 57,000 |
| Aug 26, 2025 | 8.41 | 8.47 | 8.38 | 8.38 | 8.38 | -1.18% | 65,200 |
| Aug 25, 2025 | 8.52 | 8.52 | 8.39 | 8.48 | 8.48 | -0.82% | 9,700 |
| Aug 22, 2025 | 8.43 | 8.55 | 8.38 | 8.55 | 8.55 | 5.04% | 468,045 |
| Aug 21, 2025 | 8.00 | 8.14 | 7.94 | 8.14 | 8.14 | 2.52% | 377,336 |
| Aug 20, 2025 | 7.87 | 7.99 | 7.84 | 7.94 | 7.94 | 3.25% | 3,300 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | -2.16% | 12,434 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -1.63% | 7,500 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.81 | 7.99 | 7.99 | 3.77% | 6,200 |
| Aug 14, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | -1.16% | 6,331 |
| Aug 13, 2025 | 8.16 | 8.16 | 7.79 | 7.79 | 7.79 | 2.37% | 30,808 |
| Aug 12, 2025 | 7.56 | 7.82 | 7.56 | 7.61 | 7.61 | 0.66% | 13,100 |
| Aug 11, 2025 | 7.57 | 7.87 | 7.27 | 7.56 | 7.56 | 0.80% | 5,300 |
| Aug 8, 2025 | 7.45 | 7.70 | 7.42 | 7.50 | 7.50 | -2.22% | 37,127 |