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