WuXi AppTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	93.50	93.50	91.22	92.20	92.20	-3.23%	50,612,497
Nov 26, 2025	94.65	96.50	93.87	95.28	95.28	1.03%	33,128,910
Nov 25, 2025	95.30	95.60	94.03	94.31	94.31	0.36%	32,183,220
Nov 24, 2025	93.00	94.07	92.02	93.97	93.97	2.36%	32,836,670
Nov 21, 2025	93.05	94.33	90.50	91.80	91.80	-2.00%	34,684,070
Nov 20, 2025	94.39	95.63	93.42	93.67	93.67	0.50%	24,515,080
Nov 19, 2025	92.32	94.30	91.77	93.20	93.20	0.95%	24,698,130
Nov 18, 2025	93.75	94.41	92.01	92.32	92.32	-1.54%	28,923,040
Nov 17, 2025	95.00	95.00	92.70	93.76	93.76	-1.33%	27,493,230
Nov 14, 2025	95.58	96.65	94.74	95.02	95.02	-1.49%	31,867,450
Nov 13, 2025	93.20	96.90	92.50	96.46	96.46	4.45%	56,345,810
Nov 12, 2025	92.90	94.47	92.28	92.35	92.35	-0.16%	34,959,660
Nov 11, 2025	94.40	94.40	92.25	92.50	92.50	-1.02%	23,067,970
Nov 10, 2025	94.68	94.84	92.24	93.45	93.45	-1.47%	40,864,900
Nov 7, 2025	95.00	95.81	94.00	94.84	94.84	-0.89%	23,402,290
Nov 6, 2025	94.40	95.87	93.56	95.69	95.69	1.46%	29,814,820
Nov 5, 2025	92.13	95.70	92.13	94.31	94.31	0.53%	39,100,690
Nov 4, 2025	96.00	96.02	93.24	93.81	93.81	-2.70%	54,686,060
Nov 3, 2025	99.43	99.87	95.80	96.41	96.41	-3.01%	55,846,710
Oct 31, 2025	97.41	100.50	96.55	99.40	99.40	2.41%	65,694,070
Oct 30, 2025	100.50	100.50	96.46	97.06	97.06	-8.47%	123,118,500
Oct 29, 2025	103.25	106.93	102.84	106.04	106.04	2.00%	45,323,400
Oct 28, 2025	106.79	108.28	103.90	103.96	103.96	-2.51%	46,230,950
Oct 27, 2025	110.60	111.00	105.30	106.64	106.64	2.73%	71,976,490
Oct 24, 2025	102.50	105.35	101.96	103.81	103.81	1.87%	37,900,400
Oct 23, 2025	100.95	102.00	99.81	101.90	101.90	0.99%	22,487,540
Oct 22, 2025	101.29	102.88	100.71	100.90	100.90	-1.12%	21,132,150
Oct 21, 2025	99.86	102.11	99.02	102.04	102.04	3.19%	33,544,680
Oct 20, 2025	98.10	100.55	97.50	98.89	98.89	2.37%	29,847,710
Oct 17, 2025	100.80	101.26	96.46	96.60	96.60	-4.41%	39,641,850
Oct 16, 2025	99.46	102.43	98.66	101.06	101.06	1.61%	39,160,440
Oct 15, 2025	96.10	99.65	94.85	99.46	99.46	3.69%	42,180,070
Oct 14, 2025	101.05	101.90	95.34	95.92	95.92	-3.82%	56,189,080
Oct 13, 2025	98.00	101.04	97.80	99.73	99.73	-4.77%	70,093,590
Oct 10, 2025	111.78	111.80	104.50	104.72	104.72	-7.20%	68,930,860
Oct 9, 2025	112.03	113.97	109.85	112.85	112.85	0.73%	55,470,820
Sep 30, 2025	105.27	112.26	105.22	112.03	112.03	6.42%	70,739,540
Sep 29, 2025	102.90	105.60	101.50	105.27	105.27	2.28%	46,935,400
Sep 26, 2025	104.70	104.94	101.66	102.92	102.92	-4.15%	48,528,520
Sep 25, 2025	104.88	108.50	104.88	107.38	107.03	2.24%	52,709,690
Sep 24, 2025	104.02	106.17	104.02	105.03	104.69	0.24%	39,349,190
Sep 23, 2025	108.50	109.73	102.69	104.78	104.44	-3.90%	64,331,420
Sep 22, 2025	108.01	110.53	106.76	109.03	108.67	0.26%	43,983,580
Sep 19, 2025	107.70	109.97	105.00	108.75	108.40	1.23%	50,163,710