Skip to main content

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.450 -0.080 (-2.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.