WuXi Biologics (Cayman) Inc. (WXXWY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3300 | 3.3875 | 3.3000 | 3.3600 | 3.3600 | 47,581 |
| Apr 25, 2024 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | 3.2300 | 62,300 |
| Apr 24, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 78,100 |
| Apr 23, 2024 | 3.3300 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 194,500 |
| Apr 22, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2400 | 3.2400 | 57,500 |
| Apr 19, 2024 | 3.2900 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 145,600 |
| Apr 18, 2024 | 3.3350 | 3.3600 | 3.3180 | 3.3300 | 3.3300 | 214,200 |
| Apr 17, 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 185,900 |
| Apr 16, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2730 | 3.2730 | 164,700 |
| Apr 15, 2024 | 3.3900 | 3.4630 | 3.3600 | 3.3600 | 3.3600 | 334,500 |
| Apr 12, 2024 | 3.5250 | 3.5350 | 3.4300 | 3.4500 | 3.4500 | 63,100 |
| Apr 11, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5300 | 3.5300 | 79,900 |
| Apr 10, 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 49,800 |
| Apr 09, 2024 | 3.6530 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 75,500 |
| Apr 08, 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5850 | 3.5850 | 105,100 |
| Apr 05, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 119,300 |
| Apr 04, 2024 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 69,300 |
| Apr 03, 2024 | 3.5950 | 3.6200 | 3.5400 | 3.5660 | 3.5660 | 95,900 |
| Apr 02, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 111,000 |
| Apr 01, 2024 | 3.5000 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 121,700 |
| Mar 28, 2024 | 3.5900 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 58,700 |
| Mar 27, 2024 | 3.5100 | 3.5300 | 3.4600 | 3.4700 | 3.4700 | 188,300 |
| Mar 26, 2024 | 3.5000 | 3.5200 | 3.3600 | 3.4300 | 3.4300 | 302,700 |
| Mar 25, 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4660 | 3.4660 | 179,200 |
| Mar 22, 2024 | 3.3800 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 233,500 |
| Mar 21, 2024 | 3.5350 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 91,800 |
| Mar 20, 2024 | 3.5450 | 3.5800 | 3.4900 | 3.5430 | 3.5430 | 81,200 |
| Mar 19, 2024 | 3.5100 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 65,000 |
| Mar 18, 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 178,000 |
| Mar 15, 2024 | 3.7600 | 3.7600 | 3.6100 | 3.6200 | 3.6200 | 184,800 |
| Mar 14, 2024 | 4.0600 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 875,800 |
| Mar 13, 2024 | 4.7200 | 4.8350 | 4.6600 | 4.7000 | 4.7000 | 146,200 |
| Mar 12, 2024 | 4.6730 | 4.6800 | 4.6100 | 4.6300 | 4.6300 | 80,500 |
| Mar 11, 2024 | 4.4950 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 77,000 |
| Mar 08, 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4350 | 4.4350 | 64,500 |
| Mar 07, 2024 | 4.3700 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 310,200 |
| Mar 06, 2024 | 5.5300 | 5.5400 | 4.4100 | 4.4600 | 4.4600 | 1,021,500 |
| Mar 05, 2024 | 5.0430 | 5.1000 | 5.0300 | 5.0800 | 5.0800 | 56,100 |
| Mar 04, 2024 | 5.2800 | 5.3100 | 5.2300 | 5.2700 | 5.2700 | 95,700 |
| Mar 01, 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7800 | 4.7800 | 78,400 |
| Feb 29, 2024 | 4.7900 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 229,500 |
| Feb 28, 2024 | 4.6350 | 4.6430 | 4.5700 | 4.5800 | 4.5800 | 156,100 |
| Feb 27, 2024 | 4.9500 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 122,900 |
| Feb 26, 2024 | 4.7500 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 241,500 |
| Feb 23, 2024 | 4.5950 | 4.6800 | 4.5750 | 4.6500 | 4.6500 | 165,300 |
| Feb 22, 2024 | 4.6300 | 4.6450 | 4.6000 | 4.6300 | 4.6300 | 495,900 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5700 | 4.5700 | 152,900 |
| Feb 20, 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3500 | 4.3500 | 99,000 |
| Feb 16, 2024 | 4.3900 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 80,900 |
| Feb 15, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 195,300 |
| Feb 14, 2024 | 4.0900 | 4.1400 | 3.9400 | 3.9800 | 3.9800 | 325,500 |
| Feb 13, 2024 | 4.3000 | 4.3500 | 4.2350 | 4.2900 | 4.2900 | 200,100 |
| Feb 12, 2024 | 4.4700 | 4.6000 | 4.3000 | 4.3300 | 4.3300 | 128,000 |
| Feb 09, 2024 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 89,900 |
| Feb 08, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 263,100 |
| Feb 07, 2024 | 4.8800 | 4.8800 | 4.7400 | 4.8400 | 4.8400 | 435,600 |
| Feb 06, 2024 | 4.5200 | 4.7000 | 4.5200 | 4.6920 | 4.6920 | 454,200 |
| Feb 05, 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 676,100 |
| Feb 02, 2024 | 4.3600 | 4.3600 | 4.1300 | 4.2200 | 4.2200 | 3,546,000 |
| Feb 01, 2024 | 5.3650 | 5.4000 | 5.3200 | 5.4000 | 5.4000 | 151,800 |
| Jan 31, 2024 | 5.2600 | 5.3400 | 5.1800 | 5.2750 | 5.2750 | 263,900 |
| Jan 30, 2024 | 5.6500 | 5.6800 | 5.5500 | 5.6400 | 5.6400 | 112,300 |
| Jan 29, 2024 | 5.9600 | 6.0450 | 5.7700 | 5.8400 | 5.8400 | 2,417,000 |
| Jan 26, 2024 | 6.3900 | 6.5600 | 6.3000 | 6.5200 | 6.5200 | 559,100 |
| Jan 25, 2024 | 7.3800 | 7.8700 | 7.3800 | 7.7800 | 7.7800 | 125,700 |
| Jan 24, 2024 | 7.6400 | 7.6400 | 7.5200 | 7.5900 | 7.5900 | 43,300 |
| Jan 23, 2024 | 7.3900 | 7.4900 | 7.3000 | 7.4100 | 7.4100 | 133,700 |
| Jan 22, 2024 | 6.9200 | 7.0100 | 6.8800 | 7.0000 | 7.0000 | 714,600 |
| Jan 19, 2024 | 7.2100 | 7.3100 | 7.0700 | 7.2480 | 7.2480 | 137,200 |
| Jan 18, 2024 | 7.4000 | 7.4500 | 7.3600 | 7.3800 | 7.3800 | 213,800 |
| Jan 17, 2024 | 7.3100 | 7.3800 | 7.2500 | 7.3500 | 7.3500 | 102,800 |
| Jan 16, 2024 | 7.7100 | 7.7770 | 7.6500 | 7.6750 | 7.6750 | 154,300 |
| Jan 12, 2024 | 7.5500 | 7.6200 | 7.4700 | 7.4950 | 7.4950 | 45,900 |
| Jan 11, 2024 | 7.7200 | 7.8000 | 7.6500 | 7.7600 | 7.7600 | 381,600 |
| Jan 10, 2024 | 7.4200 | 7.5400 | 7.3000 | 7.4200 | 7.4200 | 186,400 |
| Jan 09, 2024 | 6.6830 | 6.6830 | 6.6300 | 6.6600 | 6.6600 | 151,700 |
| Jan 08, 2024 | 6.9500 | 6.9500 | 6.6700 | 6.8400 | 6.8400 | 173,800 |
| Jan 05, 2024 | 7.0000 | 7.0200 | 6.9200 | 6.9800 | 6.9800 | 60,600 |
| Jan 04, 2024 | 7.2000 | 7.2000 | 7.1130 | 7.1300 | 7.1300 | 89,800 |
| Jan 03, 2024 | 7.1480 | 7.3300 | 7.1480 | 7.3300 | 7.3300 | 49,800 |
| Jan 02, 2024 | 7.3000 | 7.3000 | 7.2200 | 7.2700 | 7.2700 | 90,600 |
| Dec 29, 2023 | 7.4100 | 7.5500 | 7.4100 | 7.4500 | 7.4500 | 31,900 |
| Dec 28, 2023 | 7.1100 | 7.3900 | 7.1100 | 7.3600 | 7.3600 | 56,000 |
| Dec 27, 2023 | 7.0090 | 7.0300 | 6.9300 | 7.0200 | 7.0200 | 94,400 |
| Dec 26, 2023 | 6.9650 | 6.9900 | 6.8600 | 6.9000 | 6.9000 | 82,700 |
| Dec 22, 2023 | 7.0000 | 7.0000 | 6.8600 | 6.9200 | 6.9200 | 209,000 |
| Dec 21, 2023 | 7.0100 | 7.3000 | 7.0100 | 7.3000 | 7.3000 | 542,400 |
| Dec 20, 2023 | 7.3500 | 7.3500 | 7.1200 | 7.1300 | 7.1300 | 121,100 |
| Dec 19, 2023 | 7.3700 | 7.3700 | 7.2700 | 7.2900 | 7.2900 | 200,100 |
| Dec 18, 2023 | 7.3600 | 7.4450 | 7.3500 | 7.3700 | 7.3700 | 87,400 |
| Dec 15, 2023 | 7.4800 | 7.5400 | 7.4500 | 7.4600 | 7.4600 | 78,400 |
| Dec 14, 2023 | 7.2100 | 7.5300 | 7.2100 | 7.4700 | 7.4700 | 83,400 |
| Dec 13, 2023 | 7.0000 | 7.1600 | 7.0000 | 7.1450 | 7.1450 | 129,700 |
| Dec 12, 2023 | 7.2450 | 7.2800 | 7.1600 | 7.2400 | 7.2400 | 429,000 |
| Dec 11, 2023 | 7.2900 | 7.3400 | 7.2700 | 7.3100 | 7.3100 | 356,600 |
| Dec 08, 2023 | 7.2300 | 7.5180 | 7.2300 | 7.4300 | 7.4300 | 75,400 |
| Dec 07, 2023 | 7.6010 | 7.6600 | 7.5700 | 7.6000 | 7.6000 | 276,400 |
| Dec 06, 2023 | 7.9300 | 7.9300 | 7.7300 | 7.8100 | 7.8100 | 121,200 |
| Dec 05, 2023 | 7.9000 | 7.9000 | 7.6710 | 7.7600 | 7.7600 | 114,900 |
| Dec 04, 2023 | 9.2000 | 9.2000 | 8.5000 | 8.5900 | 8.5900 | 170,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.