Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.720 +0.290 (+8.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2024 3.800 3.800 3.590 3.720 137,400 +0.29(+8.45%)
May 01, 2024 3.430 3.470 3.400 3.430 49,508 +0.03(+0.88%)
Apr 30, 2024 3.500 3.500 3.370 3.400 143,412 -0.13(-3.57%)
Apr 29, 2024 3.400 3.526 3.400 3.526 99,900 +0.17(+4.93%)
Apr 26, 2024 3.330 3.388 3.300 3.360 84,345 +0.13(+4.02%)
Apr 25, 2024 3.120 3.230 3.120 3.230 62,264 -0.02(-0.62%)
Apr 24, 2024 3.230 3.280 3.220 3.250 78,060 -0.03(-0.91%)
Apr 23, 2024 3.330 3.360 3.200 3.280 194,451 +0.04(+1.23%)
Apr 22, 2024 3.140 3.270 3.140 3.240 57,487 +0.05(+1.57%)
Apr 19, 2024 3.290 3.290 3.170 3.190 145,599 -0.14(-4.20%)
Apr 18, 2024 3.317 3.360 3.317 3.330 214,163 +0.00(+0.00%)
Apr 17, 2024 3.380 3.380 3.310 3.330 185,935 +0.06(+1.74%)
Apr 16, 2024 3.300 3.300 3.240 3.273 164,670 -0.09(-2.59%)
Apr 15, 2024 3.390 3.462 3.360 3.360 334,502 -0.09(-2.61%)
Apr 12, 2024 3.525 3.535 3.430 3.450 63,097 -0.08(-2.27%)
Apr 11, 2024 3.700 3.700 3.450 3.530 79,917 -0.03(-0.84%)
Apr 10, 2024 3.640 3.640 3.530 3.560 49,823 -0.08(-2.20%)
Apr 09, 2024 3.652 3.680 3.620 3.640 75,501 +0.06(+1.53%)
Apr 08, 2024 3.460 3.600 3.460 3.585 105,130 +0.23(+6.70%)
Apr 05, 2024 3.390 3.390 3.350 3.360 119,265 -0.22(-6.15%)
Apr 04, 2024 3.480 3.610 3.480 3.580 69,315 +0.01(+0.39%)
Apr 03, 2024 3.595 3.620 3.540 3.566 95,936 +0.01(+0.17%)
Apr 02, 2024 3.620 3.660 3.560 3.560 111,002 -0.01(-0.28%)
Apr 01, 2024 3.580 3.730 3.500 3.570 121,680 -0.02(-0.56%)
Mar 28, 2024 3.590 3.650 3.530 3.590 58,708 +0.12(+3.46%)
Mar 27, 2024 3.510 3.530 3.460 3.470 188,251 +0.04(+1.17%)
Mar 26, 2024 3.500 3.520 3.360 3.430 302,687 -0.04(-1.04%)
Mar 25, 2024 3.510 3.550 3.420 3.466 179,227 +0.07(+1.94%)
Mar 22, 2024 3.380 3.400 3.260 3.400 233,468 -0.12(-3.41%)
Mar 21, 2024 3.535 3.570 3.520 3.520 91,838 -0.02(-0.64%)
Mar 20, 2024 3.535 3.580 3.490 3.543 81,180 +0.04(+1.22%)
Mar 19, 2024 3.510 3.540 3.440 3.500 65,031 -0.10(-2.78%)
Mar 18, 2024 3.700 3.700 3.590 3.600 178,024 -0.02(-0.55%)
Mar 15, 2024 3.760 3.760 3.610 3.620 184,763 -0.38(-9.50%)
Mar 14, 2024 4.030 4.070 3.950 4.000 875,794 -0.70(-14.89%)
Mar 13, 2024 4.720 4.835 4.660 4.700 146,152 +0.07(+1.51%)
Mar 12, 2024 4.673 4.680 4.610 4.630 80,541 +0.16(+3.58%)
Mar 11, 2024 4.495 4.540 4.470 4.470 76,950 +0.04(+0.79%)
Mar 08, 2024 4.450 4.460 4.400 4.435 64,496 +0.04(+1.03%)
Mar 07, 2024 4.370 4.460 4.360 4.390 310,226 -0.07(-1.57%)
Mar 06, 2024 5.520 5.540 4.410 4.460 1,021,476 -0.62(-12.20%)
Mar 05, 2024 5.043 5.100 5.030 5.080 56,073 -0.19(-3.61%)
Mar 04, 2024 5.280 5.310 5.230 5.270 95,734 +0.49(+10.25%)
Mar 01, 2024 4.734 4.780 4.710 4.780 78,366 +0.12(+2.58%)
Feb 29, 2024 4.790 4.800 4.660 4.660 229,457 +0.08(+1.75%)
Feb 28, 2024 4.635 4.643 4.570 4.580 156,109 -0.19(-3.98%)
Feb 27, 2024 4.950 4.950 4.760 4.770 122,922 +0.00(+0.00%)
Feb 26, 2024 4.750 4.780 4.700 4.770 241,454 +0.12(+2.58%)
Feb 23, 2024 4.595 4.680 4.575 4.650 165,347 +0.02(+0.43%)
Feb 22, 2024 4.630 4.645 4.600 4.630 495,907 +0.06(+1.31%)
Feb 21, 2024 4.600 4.610 4.550 4.570 152,924 +0.22(+5.06%)
Feb 20, 2024 4.230 4.390 4.230 4.350 99,039 +0.00(+0.00%)
Feb 16, 2024 4.390 4.390 4.260 4.350 80,861 +0.42(+10.69%)
Feb 15, 2024 3.880 3.940 3.880 3.930 195,277 -0.05(-1.26%)
Feb 14, 2024 4.090 4.140 3.940 3.980 325,493 -0.31(-7.23%)
Feb 13, 2024 4.300 4.350 4.235 4.290 200,070 -0.04(-0.92%)
Feb 12, 2024 4.470 4.600 4.300 4.330 128,020 -0.10(-2.26%)
Feb 09, 2024 4.330 4.430 4.330 4.430 89,932 -0.03(-0.67%)
Feb 08, 2024 4.540 4.540 4.420 4.460 263,083 -0.38(-7.85%)
Feb 07, 2024 4.880 4.880 4.740 4.840 435,604 +0.15(+3.15%)
Feb 06, 2024 4.520 4.700 4.520 4.692 454,174 +0.24(+5.44%)
Feb 05, 2024 4.370 4.470 4.300 4.450 676,096 +0.23(+5.45%)
Feb 02, 2024 4.360 4.360 4.130 4.220 3,546,011 -1.18(-21.85%)
Feb 01, 2024 5.365 5.400 5.320 5.400 151,770 +0.12(+2.37%)
Jan 31, 2024 5.260 5.340 5.180 5.275 263,895 -0.37(-6.47%)
Jan 30, 2024 5.650 5.680 5.550 5.640 112,275 -0.20(-3.42%)
Jan 29, 2024 5.960 6.045 5.770 5.840 2,417,045 -0.68(-10.43%)
Jan 26, 2024 6.390 6.560 6.300 6.520 559,124 -1.26(-16.20%)
Jan 25, 2024 7.380 7.870 7.380 7.780 125,659 +0.19(+2.50%)
Jan 24, 2024 7.640 7.640 7.520 7.590 43,311 +0.18(+2.43%)
Jan 23, 2024 7.390 7.490 7.300 7.410 133,702 +0.41(+5.86%)
Jan 22, 2024 6.920 7.010 6.880 7.000 714,558 -0.25(-3.42%)
Jan 19, 2024 7.210 7.310 7.070 7.248 137,204 -0.13(-1.79%)
Jan 18, 2024 7.400 7.450 7.360 7.380 213,786 +0.03(+0.41%)
Jan 17, 2024 7.310 7.380 7.250 7.350 102,842 -0.33(-4.23%)
Jan 16, 2024 7.710 7.777 7.650 7.675 154,265 +0.18(+2.40%)
Jan 12, 2024 7.550 7.620 7.470 7.495 45,858 -0.26(-3.41%)
Jan 11, 2024 7.650 7.800 7.650 7.760 381,562 +0.34(+4.58%)
Jan 10, 2024 7.420 7.540 7.300 7.420 186,404 +0.76(+11.41%)
Jan 09, 2024 6.683 6.683 6.630 6.660 151,665 -0.18(-2.63%)
Jan 08, 2024 6.950 6.950 6.670 6.840 173,777 -0.14(-2.01%)
Jan 05, 2024 7.000 7.020 6.920 6.980 60,555 -0.15(-2.10%)
Jan 04, 2024 7.112 7.200 7.112 7.130 89,826 -0.20(-2.73%)
Jan 03, 2024 7.147 7.330 7.147 7.330 49,763 +0.06(+0.83%)
Jan 02, 2024 7.300 7.300 7.220 7.270 90,606 -0.18(-2.42%)
Dec 29, 2023 7.410 7.550 7.410 7.450 31,967 +0.09(+1.22%)
Dec 28, 2023 7.110 7.390 7.110 7.360 55,989 +0.34(+4.84%)
Dec 27, 2023 7.008 7.030 6.930 7.020 94,364 +0.12(+1.74%)
Dec 26, 2023 6.965 6.990 6.860 6.900 82,712 -0.02(-0.29%)
Dec 22, 2023 7.000 7.000 6.860 6.920 208,973 -0.38(-5.21%)
Dec 21, 2023 7.010 7.300 7.010 7.300 542,363 +0.17(+2.38%)
Dec 20, 2023 7.350 7.350 7.120 7.130 121,104 -0.16(-2.19%)
Dec 19, 2023 7.370 7.370 7.270 7.290 200,131 -0.08(-1.09%)
Dec 18, 2023 7.420 7.445 7.350 7.370 87,403 -0.09(-1.21%)
Dec 15, 2023 7.480 7.540 7.450 7.460 78,416 -0.01(-0.13%)
Dec 14, 2023 7.210 7.530 7.210 7.470 83,356 +0.33(+4.55%)
Dec 13, 2023 7.000 7.160 7.000 7.145 129,681 -0.10(-1.31%)
Dec 12, 2023 7.245 7.280 7.160 7.240 428,998 -0.07(-0.96%)
Dec 11, 2023 7.290 7.340 7.270 7.310 356,569 -0.12(-1.62%)
Dec 08, 2023 7.230 7.518 7.230 7.430 75,425 -0.17(-2.24%)
Dec 07, 2023 7.601 7.660 7.570 7.600 276,418 -0.21(-2.69%)
Dec 06, 2023 7.810 7.930 7.730 7.810 121,177 +0.05(+0.64%)
Dec 05, 2023 7.900 7.900 7.671 7.760 114,866 -0.83(-9.66%)
Dec 04, 2023 9.200 9.200 8.500 8.590 170,536 -2.43(-22.05%)
Dec 01, 2023 10.71 11.06 10.71 11.02 67,459 -0.06(-0.54%)
Nov 30, 2023 10.86 11.17 10.86 11.08 114,386 -0.36(-3.11%)
Nov 29, 2023 11.46 11.47 11.35 11.44 41,506 -0.16(-1.41%)
Nov 28, 2023 11.59 11.66 11.54 11.60 15,346 -0.08(-0.68%)
Nov 27, 2023 11.36 11.73 11.36 11.68 22,725 +0.12(+1.04%)
Nov 24, 2023 11.78 11.78 11.50 11.56 16,538 -0.51(-4.23%)
Nov 22, 2023 12.00 12.09 11.97 12.07 19,894 -0.30(-2.43%)
Nov 21, 2023 12.39 12.41 12.25 12.37 27,393 -0.06(-0.48%)
Nov 20, 2023 12.18 12.44 12.18 12.43 25,033 +0.31(+2.56%)
Nov 17, 2023 12.22 12.27 12.06 12.12 57,464 +0.10(+0.83%)
Nov 16, 2023 12.02 12.15 11.94 12.02 73,974 -1.22(-9.21%)
Nov 15, 2023 12.85 13.25 12.85 13.24 31,130 +0.56(+4.42%)
Nov 14, 2023 12.40 12.68 12.37 12.68 42,122 +0.11(+0.88%)
Nov 13, 2023 12.35 12.59 12.35 12.57 21,426 +0.06(+0.48%)
Nov 10, 2023 12.50 12.59 12.37 12.51 16,862 -0.20(-1.57%)
Nov 09, 2023 12.41 12.91 12.41 12.71 16,140 -0.32(-2.46%)
Nov 08, 2023 13.16 13.16 12.49 13.03 50,628 +0.25(+1.96%)
Nov 07, 2023 13.00 13.00 12.49 12.78 145,914 +0.24(+1.91%)
Nov 06, 2023 12.91 12.91 12.52 12.54 29,052 -0.03(-0.24%)
Nov 03, 2023 12.43 12.72 11.86 12.57 24,389 +0.50(+4.14%)
Nov 02, 2023 12.17 12.22 11.77 12.07 39,194 -0.16(-1.32%)
Nov 01, 2023 11.76 12.80 11.76 12.23 42,784 -0.12(-0.96%)
Oct 31, 2023 12.33 12.89 12.17 12.35 40,081 -0.64(-4.93%)
Oct 30, 2023 12.99 13.00 12.77 12.99 17,468 +1.09(+9.16%)
Oct 27, 2023 12.13 12.15 11.84 11.90 73,093 +0.53(+4.66%)
Oct 26, 2023 11.38 11.49 11.37 11.37 33,490 -0.35(-2.99%)
Oct 25, 2023 11.58 11.80 11.58 11.72 8,856 -0.44(-3.62%)
Oct 24, 2023 11.50 12.33 11.50 12.16 27,959 +0.43(+3.67%)
Oct 23, 2023 11.49 11.74 11.49 11.73 192,075 +0.07(+0.64%)
Oct 20, 2023 11.64 11.72 11.61 11.65 12,065 -0.03(-0.21%)
Oct 19, 2023 11.65 11.81 11.57 11.68 38,440 -0.19(-1.60%)
Oct 18, 2023 12.00 12.01 11.87 11.87 17,551 -0.83(-6.54%)
Oct 17, 2023 12.67 12.81 12.65 12.70 31,241 -0.05(-0.39%)
Oct 16, 2023 12.11 12.90 12.45 12.75 46,488 +0.25(+2.00%)
Oct 13, 2023 12.06 12.65 12.06 12.50 14,414 +0.05(+0.40%)
Oct 12, 2023 12.61 12.70 12.39 12.45 100,243 +0.29(+2.38%)
Oct 11, 2023 12.02 12.25 12.02 12.16 25,866 +0.48(+4.11%)
Oct 10, 2023 11.51 11.68 11.51 11.68 21,827 +0.23(+2.01%)
Oct 09, 2023 11.34 11.53 11.34 11.45 14,006 +0.18(+1.60%)
Oct 06, 2023 10.72 11.31 10.72 11.27 45,066 +0.24(+2.16%)
Oct 05, 2023 10.90 11.05 10.90 11.03 47,243 -0.09(-0.79%)
Oct 04, 2023 10.72 11.20 10.72 11.12 26,507 -0.16(-1.42%)
Oct 03, 2023 11.28 11.36 11.23 11.28 56,048 -0.25(-2.17%)
Oct 02, 2023 11.55 11.60 11.45 11.53 26,043 -0.07(-0.60%)
Sep 29, 2023 11.55 11.71 11.45 11.60 92,500 +0.23(+2.02%)
Sep 28, 2023 10.83 11.38 10.83 11.37 43,801 +0.02(+0.18%)
Sep 27, 2023 11.20 11.37 11.20 11.35 44,403 +0.41(+3.77%)
Sep 26, 2023 10.58 11.02 10.58 10.94 38,199 -0.18(-1.64%)
Sep 25, 2023 11.12 11.15 11.09 11.12 57,643 +0.25(+2.30%)
Sep 22, 2023 10.75 10.90 10.75 10.87 63,080 +0.56(+5.43%)
Sep 21, 2023 10.32 10.38 10.31 10.31 66,546 -0.44(-4.09%)
Sep 20, 2023 10.74 10.82 10.68 10.75 61,099 -0.31(-2.80%)
Sep 19, 2023 11.01 11.11 10.98 11.06 45,741 -0.03(-0.27%)
Sep 18, 2023 11.05 11.12 11.04 11.09 32,846 +0.06(+0.54%)
Sep 15, 2023 11.00 11.18 11.00 11.03 38,477 +0.30(+2.80%)
Sep 14, 2023 10.68 10.74 10.61 10.73 33,220 +0.12(+1.18%)
Sep 13, 2023 10.73 10.74 10.61 10.61 58,631 -0.31(-2.88%)
Sep 12, 2023 10.85 10.92 10.82 10.92 17,241 +0.08(+0.74%)
Sep 11, 2023 10.85 10.85 10.78 10.84 25,546 +0.40(+3.83%)
Sep 08, 2023 10.45 10.49 10.40 10.44 81,346 +0.02(+0.19%)
Sep 07, 2023 10.52 10.52 10.42 10.42 41,366 -0.46(-4.21%)
Sep 06, 2023 10.51 10.93 10.51 10.88 27,128 -0.26(-2.35%)
Sep 05, 2023 11.25 11.25 10.78 11.14 20,217 -0.41(-3.55%)
Sep 01, 2023 11.64 11.65 11.38 11.55 36,179 +0.35(+3.13%)
Aug 31, 2023 11.30 11.30 11.18 11.20 25,269 -0.70(-5.88%)
Aug 30, 2023 12.03 12.03 11.79 11.90 17,523 +0.11(+0.93%)
Aug 29, 2023 11.41 11.80 11.30 11.79 29,324 +0.22(+1.90%)
Aug 28, 2023 11.50 11.64 11.48 11.57 33,024 +0.29(+2.57%)
Aug 25, 2023 11.30 11.35 11.10 11.28 34,524 +0.15(+1.35%)
Aug 24, 2023 11.22 11.30 11.13 11.13 174,701 +0.34(+3.15%)
Aug 23, 2023 10.47 10.87 10.41 10.79 133,368 +0.53(+5.17%)
Aug 22, 2023 10.31 10.31 10.14 10.26 54,172 +0.06(+0.59%)
Aug 21, 2023 9.760 10.22 9.760 10.20 58,749 +0.10(+0.99%)
Aug 18, 2023 10.01 10.12 10.00 10.10 386,613 -0.22(-2.16%)
Aug 17, 2023 10.14 10.48 10.14 10.32 103,658 -0.15(-1.41%)
Aug 16, 2023 10.37 10.51 10.37 10.47 40,387 +0.02(+0.19%)
Aug 15, 2023 10.24 10.54 10.24 10.45 38,601 -0.39(-3.60%)
Aug 14, 2023 10.71 10.84 10.66 10.84 58,900 -0.02(-0.14%)
Aug 11, 2023 10.66 11.34 10.66 10.86 14,754 -0.33(-2.95%)
Aug 10, 2023 11.20 11.37 11.14 11.19 19,719 +0.03(+0.22%)
Aug 09, 2023 11.10 11.18 11.02 11.16 33,726 +0.19(+1.73%)
Aug 08, 2023 10.89 10.97 10.65 10.97 52,037 -0.12(-1.08%)
Aug 07, 2023 11.14 11.14 10.97 11.09 37,772 -0.38(-3.31%)
Aug 04, 2023 11.53 11.61 11.43 11.47 73,400 -0.34(-2.88%)
Aug 03, 2023 11.74 11.85 11.69 11.81 32,700 +0.65(+5.82%)
Aug 02, 2023 11.39 11.39 11.09 11.16 193,200 -0.23(-2.02%)
Aug 01, 2023 11.45 11.63 11.35 11.39 1,264,933 -0.19(-1.64%)
Jul 31, 2023 11.40 11.60 11.36 11.58 71,198 +0.33(+2.93%)
Jul 28, 2023 11.08 11.31 11.06 11.25 25,914 +0.59(+5.53%)
Jul 27, 2023 10.57 10.80 10.48 10.66 48,097 -0.16(-1.48%)
Jul 26, 2023 10.76 10.88 10.76 10.82 25,873 +0.19(+1.79%)
Jul 25, 2023 10.99 10.99 10.59 10.63 16,054 -0.20(-1.85%)
Jul 24, 2023 10.57 10.87 10.49 10.83 67,117 +0.55(+5.35%)
Jul 21, 2023 10.66 10.66 10.28 10.28 38,406 -0.01(-0.05%)
Jul 20, 2023 10.31 10.36 10.25 10.29 80,032 +0.07(+0.73%)
Jul 19, 2023 10.31 10.38 10.20 10.21 22,969 -0.09(-0.87%)
Jul 18, 2023 10.41 10.47 10.23 10.30 69,044 +0.00(+0.00%)
Jul 17, 2023 10.33 10.33 10.25 10.30 27,102 +0.00(+0.00%)
Jul 14, 2023 10.32 10.46 10.30 10.30 68,829 -0.28(-2.65%)
Jul 13, 2023 10.25 10.58 10.25 10.58 37,550 +0.77(+7.85%)
Jul 12, 2023 9.790 9.820 9.460 9.810 18,005 -0.02(-0.20%)
Jul 11, 2023 9.820 9.850 9.730 9.830 59,283 +0.07(+0.72%)
Jul 10, 2023 9.727 9.800 9.720 9.760 29,132 -0.04(-0.41%)
Jul 07, 2023 9.720 9.860 9.720 9.800 36,707 +0.19(+1.98%)
Jul 06, 2023 9.660 9.680 9.590 9.610 406,958 -0.23(-2.34%)
Jul 05, 2023 9.880 9.920 9.840 9.840 388,816 +0.14(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.