Skip to main content

Wuxi Biologics Cayman Inc ADR (OP:WXXWY)

6.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 6.850 7.050 6.793 6.900 109,889 -0.19(-2.68%)
Jun 12, 2025 7.000 7.110 6.860 7.090 22,277 +0.33(+4.88%)
Jun 11, 2025 6.880 6.919 6.590 6.760 60,122 +0.00(+0.00%)
Jun 10, 2025 6.820 6.820 6.672 6.760 12,557 +0.15(+2.27%)
Jun 09, 2025 6.487 6.610 6.480 6.610 37,169 +0.49(+8.01%)
Jun 06, 2025 6.350 6.450 6.120 6.120 9,160 -0.18(-2.86%)
Jun 05, 2025 6.282 6.410 6.207 6.300 10,966 -0.12(-1.87%)
Jun 04, 2025 6.272 6.590 6.272 6.420 5,277 +0.07(+1.10%)
Jun 03, 2025 6.280 6.410 6.230 6.350 17,768 -0.04(-0.55%)
Jun 02, 2025 6.530 6.530 6.200 6.385 113,924 +0.08(+1.35%)
May 30, 2025 6.332 6.350 6.160 6.300 46,684 -0.13(-2.10%)
May 29, 2025 6.350 6.530 6.350 6.435 14,453 +0.55(+9.44%)
May 28, 2025 6.060 6.060 5.810 5.880 189,129 -0.18(-2.97%)
May 27, 2025 6.110 6.140 5.945 6.060 27,581 -0.05(-0.87%)
May 23, 2025 6.000 6.130 5.960 6.113 11,402 +0.06(+1.04%)
May 22, 2025 6.300 6.300 6.020 6.050 14,156 -0.25(-3.97%)
May 21, 2025 6.250 6.300 6.190 6.300 8,246 +0.16(+2.61%)
May 20, 2025 6.240 6.240 6.005 6.140 6,745 +0.05(+0.82%)
May 19, 2025 6.090 6.090 5.975 6.090 34,930 +0.09(+1.50%)
May 16, 2025 5.945 6.060 5.913 6.000 22,390 -0.08(-1.27%)
May 15, 2025 6.088 6.090 5.900 6.077 15,933 +0.07(+1.11%)
May 14, 2025 6.190 6.190 5.900 6.010 14,853 +0.11(+1.86%)
May 13, 2025 6.010 6.010 5.763 5.900 11,847 -0.09(-1.50%)
May 12, 2025 5.860 6.150 5.860 5.990 41,265 +0.14(+2.39%)
May 09, 2025 5.875 5.875 5.810 5.850 12,230 +0.10(+1.74%)
May 08, 2025 5.890 5.890 5.680 5.750 12,692 +0.16(+2.86%)
May 07, 2025 5.600 5.760 5.500 5.590 13,489 -0.42(-6.99%)
May 06, 2025 6.180 6.180 5.880 6.010 21,975 -0.18(-2.91%)
May 05, 2025 6.175 6.250 6.045 6.190 27,320 +0.04(+0.65%)
May 02, 2025 6.200 6.210 6.043 6.150 39,662 +0.35(+6.03%)
May 01, 2025 5.890 5.890 5.766 5.800 23,443 +0.08(+1.40%)
Apr 30, 2025 5.758 5.860 5.720 5.720 12,663 -0.19(-3.25%)
Apr 29, 2025 5.930 5.930 5.880 5.912 77,456 +0.07(+1.23%)
Apr 28, 2025 5.850 5.980 5.825 5.840 89,375 +0.04(+0.69%)
Apr 25, 2025 5.900 5.980 5.800 5.800 18,168 -0.13(-2.16%)
Apr 24, 2025 5.920 6.030 5.870 5.928 29,216 +0.12(+2.03%)
Apr 23, 2025 5.730 6.130 5.730 5.810 64,983 +0.30(+5.41%)
Apr 22, 2025 5.500 5.630 5.300 5.512 51,383 +0.39(+7.66%)
Apr 21, 2025 5.170 5.170 5.000 5.120 26,283 -0.05(-0.97%)
Apr 17, 2025 5.188 5.265 5.110 5.170 14,654 -0.04(-0.77%)
Apr 16, 2025 5.400 5.400 5.090 5.210 19,985 -0.21(-3.87%)
Apr 15, 2025 5.500 5.660 5.320 5.420 25,971 -0.01(-0.18%)
Apr 14, 2025 5.440 5.520 5.380 5.430 45,760 +0.27(+5.23%)
Apr 11, 2025 5.080 5.190 4.950 5.160 54,114 +0.27(+5.52%)
Apr 10, 2025 4.900 5.080 4.650 4.890 44,094 +0.33(+7.24%)
Apr 09, 2025 4.700 4.960 4.450 4.560 277,821 +0.37(+8.83%)
Apr 08, 2025 4.770 4.870 4.140 4.190 71,641 -0.51(-10.85%)
Apr 07, 2025 4.728 5.090 4.562 4.700 196,128 -1.06(-18.47%)
Apr 04, 2025 5.850 6.000 5.670 5.765 48,753 -0.56(-8.78%)
Apr 03, 2025 6.320 6.400 6.210 6.320 132,396 -0.44(-6.51%)
Apr 02, 2025 6.753 6.760 6.680 6.760 13,740 -0.09(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.