WuXi Biologics (Cayman) Inc. (WXXWY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2899 | 3.2899 | 3.1700 | 3.1900 | 3.1900 | 145,486 |
| 18 Apr 2024 | 3.3350 | 3.3600 | 3.3180 | 3.3300 | 3.3300 | 214,200 |
| 17 Apr 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 185,900 |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2730 | 3.2730 | 164,700 |
| 15 Apr 2024 | 3.3900 | 3.4630 | 3.3600 | 3.3600 | 3.3600 | 334,500 |
| 12 Apr 2024 | 3.5250 | 3.5350 | 3.4300 | 3.4500 | 3.4500 | 63,100 |
| 11 Apr 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5300 | 3.5300 | 79,900 |
| 10 Apr 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 49,800 |
| 09 Apr 2024 | 3.6530 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 75,500 |
| 08 Apr 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5850 | 3.5850 | 105,100 |
| 05 Apr 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 119,300 |
| 04 Apr 2024 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 69,300 |
| 03 Apr 2024 | 3.5950 | 3.6200 | 3.5400 | 3.5660 | 3.5660 | 95,900 |
| 02 Apr 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 111,000 |
| 01 Apr 2024 | 3.5000 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 121,700 |
| 28 Mar 2024 | 3.5900 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 58,700 |
| 27 Mar 2024 | 3.5100 | 3.5300 | 3.4600 | 3.4700 | 3.4700 | 188,300 |
| 26 Mar 2024 | 3.5000 | 3.5200 | 3.3600 | 3.4300 | 3.4300 | 302,700 |
| 25 Mar 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4660 | 3.4660 | 179,200 |
| 22 Mar 2024 | 3.3800 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 233,500 |
| 21 Mar 2024 | 3.5350 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 91,800 |
| 20 Mar 2024 | 3.5450 | 3.5800 | 3.4900 | 3.5430 | 3.5430 | 81,200 |
| 19 Mar 2024 | 3.5100 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 65,000 |
| 18 Mar 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 178,000 |
| 15 Mar 2024 | 3.7600 | 3.7600 | 3.6100 | 3.6200 | 3.6200 | 184,800 |
| 14 Mar 2024 | 4.0600 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 875,800 |
| 13 Mar 2024 | 4.7200 | 4.8350 | 4.6600 | 4.7000 | 4.7000 | 146,200 |
| 12 Mar 2024 | 4.6730 | 4.6800 | 4.6100 | 4.6300 | 4.6300 | 80,500 |
| 11 Mar 2024 | 4.4950 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 77,000 |
| 08 Mar 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4350 | 4.4350 | 64,500 |
| 07 Mar 2024 | 4.3700 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 310,200 |
| 06 Mar 2024 | 5.5300 | 5.5400 | 4.4100 | 4.4600 | 4.4600 | 1,021,500 |
| 05 Mar 2024 | 5.0430 | 5.1000 | 5.0300 | 5.0800 | 5.0800 | 56,100 |
| 04 Mar 2024 | 5.2800 | 5.3100 | 5.2300 | 5.2700 | 5.2700 | 95,700 |
| 01 Mar 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7800 | 4.7800 | 78,400 |
| 29 Feb 2024 | 4.7900 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 229,500 |
| 28 Feb 2024 | 4.6350 | 4.6430 | 4.5700 | 4.5800 | 4.5800 | 156,100 |
| 27 Feb 2024 | 4.9500 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 122,900 |
| 26 Feb 2024 | 4.7500 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 241,500 |
| 23 Feb 2024 | 4.5950 | 4.6800 | 4.5750 | 4.6500 | 4.6500 | 165,300 |
| 22 Feb 2024 | 4.6300 | 4.6450 | 4.6000 | 4.6300 | 4.6300 | 495,900 |
| 21 Feb 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5700 | 4.5700 | 152,900 |
| 20 Feb 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3500 | 4.3500 | 99,000 |
| 16 Feb 2024 | 4.3900 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 80,900 |
| 15 Feb 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 195,300 |
| 14 Feb 2024 | 4.0900 | 4.1400 | 3.9400 | 3.9800 | 3.9800 | 325,500 |
| 13 Feb 2024 | 4.3000 | 4.3500 | 4.2350 | 4.2900 | 4.2900 | 200,100 |
| 12 Feb 2024 | 4.4700 | 4.6000 | 4.3000 | 4.3300 | 4.3300 | 128,000 |
| 09 Feb 2024 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 89,900 |
| 08 Feb 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 263,100 |
| 07 Feb 2024 | 4.8800 | 4.8800 | 4.7400 | 4.8400 | 4.8400 | 435,600 |
| 06 Feb 2024 | 4.5200 | 4.7000 | 4.5200 | 4.6920 | 4.6920 | 454,200 |
| 05 Feb 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 676,100 |
| 02 Feb 2024 | 4.3600 | 4.3600 | 4.1300 | 4.2200 | 4.2200 | 3,546,000 |
| 01 Feb 2024 | 5.3650 | 5.4000 | 5.3200 | 5.4000 | 5.4000 | 151,800 |
| 31 Jan 2024 | 5.2600 | 5.3400 | 5.1800 | 5.2750 | 5.2750 | 263,900 |
| 30 Jan 2024 | 5.6500 | 5.6800 | 5.5500 | 5.6400 | 5.6400 | 112,300 |
| 29 Jan 2024 | 5.9600 | 6.0450 | 5.7700 | 5.8400 | 5.8400 | 2,417,000 |
| 26 Jan 2024 | 6.3900 | 6.5600 | 6.3000 | 6.5200 | 6.5200 | 559,100 |
| 25 Jan 2024 | 7.3800 | 7.8700 | 7.3800 | 7.7800 | 7.7800 | 125,700 |
| 24 Jan 2024 | 7.6400 | 7.6400 | 7.5200 | 7.5900 | 7.5900 | 43,300 |
| 23 Jan 2024 | 7.3900 | 7.4900 | 7.3000 | 7.4100 | 7.4100 | 133,700 |
| 22 Jan 2024 | 6.9200 | 7.0100 | 6.8800 | 7.0000 | 7.0000 | 714,600 |
| 19 Jan 2024 | 7.2100 | 7.3100 | 7.0700 | 7.2480 | 7.2480 | 137,200 |
| 18 Jan 2024 | 7.4000 | 7.4500 | 7.3600 | 7.3800 | 7.3800 | 213,800 |
| 17 Jan 2024 | 7.3100 | 7.3800 | 7.2500 | 7.3500 | 7.3500 | 102,800 |
| 16 Jan 2024 | 7.7100 | 7.7770 | 7.6500 | 7.6750 | 7.6750 | 154,300 |
| 12 Jan 2024 | 7.5500 | 7.6200 | 7.4700 | 7.4950 | 7.4950 | 45,900 |
| 11 Jan 2024 | 7.7200 | 7.8000 | 7.6500 | 7.7600 | 7.7600 | 381,600 |
| 10 Jan 2024 | 7.4200 | 7.5400 | 7.3000 | 7.4200 | 7.4200 | 186,400 |
| 09 Jan 2024 | 6.6830 | 6.6830 | 6.6300 | 6.6600 | 6.6600 | 151,700 |
| 08 Jan 2024 | 6.9500 | 6.9500 | 6.6700 | 6.8400 | 6.8400 | 173,800 |
| 05 Jan 2024 | 7.0000 | 7.0200 | 6.9200 | 6.9800 | 6.9800 | 60,600 |
| 04 Jan 2024 | 7.2000 | 7.2000 | 7.1130 | 7.1300 | 7.1300 | 89,800 |
| 03 Jan 2024 | 7.1480 | 7.3300 | 7.1480 | 7.3300 | 7.3300 | 49,800 |
| 02 Jan 2024 | 7.3000 | 7.3000 | 7.2200 | 7.2700 | 7.2700 | 90,600 |
| 29 Dec 2023 | 7.4100 | 7.5500 | 7.4100 | 7.4500 | 7.4500 | 31,900 |
| 28 Dec 2023 | 7.1100 | 7.3900 | 7.1100 | 7.3600 | 7.3600 | 56,000 |
| 27 Dec 2023 | 7.0090 | 7.0300 | 6.9300 | 7.0200 | 7.0200 | 94,400 |
| 26 Dec 2023 | 6.9650 | 6.9900 | 6.8600 | 6.9000 | 6.9000 | 82,700 |
| 22 Dec 2023 | 7.0000 | 7.0000 | 6.8600 | 6.9200 | 6.9200 | 209,000 |
| 21 Dec 2023 | 7.0100 | 7.3000 | 7.0100 | 7.3000 | 7.3000 | 542,400 |
| 20 Dec 2023 | 7.3500 | 7.3500 | 7.1200 | 7.1300 | 7.1300 | 121,100 |
| 19 Dec 2023 | 7.3700 | 7.3700 | 7.2700 | 7.2900 | 7.2900 | 200,100 |
| 18 Dec 2023 | 7.3600 | 7.4450 | 7.3500 | 7.3700 | 7.3700 | 87,400 |
| 15 Dec 2023 | 7.4800 | 7.5400 | 7.4500 | 7.4600 | 7.4600 | 78,400 |
| 14 Dec 2023 | 7.2100 | 7.5300 | 7.2100 | 7.4700 | 7.4700 | 83,400 |
| 13 Dec 2023 | 7.0000 | 7.1600 | 7.0000 | 7.1450 | 7.1450 | 129,700 |
| 12 Dec 2023 | 7.2450 | 7.2800 | 7.1600 | 7.2400 | 7.2400 | 429,000 |
| 11 Dec 2023 | 7.2900 | 7.3400 | 7.2700 | 7.3100 | 7.3100 | 356,600 |
| 08 Dec 2023 | 7.2300 | 7.5180 | 7.2300 | 7.4300 | 7.4300 | 75,400 |
| 07 Dec 2023 | 7.6010 | 7.6600 | 7.5700 | 7.6000 | 7.6000 | 276,400 |
| 06 Dec 2023 | 7.9300 | 7.9300 | 7.7300 | 7.8100 | 7.8100 | 121,200 |
| 05 Dec 2023 | 7.9000 | 7.9000 | 7.6710 | 7.7600 | 7.7600 | 114,900 |
| 04 Dec 2023 | 9.2000 | 9.2000 | 8.5000 | 8.5900 | 8.5900 | 170,500 |
| 01 Dec 2023 | 10.7100 | 11.0600 | 10.7100 | 11.0200 | 11.0200 | 67,500 |
| 30 Nov 2023 | 10.8600 | 11.1700 | 10.8600 | 11.0800 | 11.0800 | 114,400 |
| 29 Nov 2023 | 11.4000 | 11.4750 | 11.3500 | 11.4360 | 11.4360 | 41,500 |
| 28 Nov 2023 | 11.5850 | 11.6600 | 11.5400 | 11.6000 | 11.6000 | 15,300 |
| 27 Nov 2023 | 11.3600 | 11.7300 | 11.3600 | 11.6800 | 11.6800 | 22,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.