Skip to main content

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.570 +0.100 (+2.88%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.84 18.13 17.75 17.76 8,100 -0.11(-0.62%)
Jun 27, 2019 17.87 17.87 17.55 17.87 2,813 +0.48(+2.73%)
Jun 26, 2019 17.32 17.62 17.32 17.39 8,343 +0.34(+2.02%)
Jun 25, 2019 16.86 17.11 16.86 17.05 5,095 -0.83(-4.63%)
Jun 24, 2019 17.96 17.96 17.65 17.88 11,780 +0.23(+1.29%)
Jun 21, 2019 17.63 17.89 17.40 17.65 2,600 -1.09(-5.80%)
Jun 20, 2019 18.85 18.91 18.65 18.74 20,506 +0.48(+2.62%)
Jun 19, 2019 18.15 18.26 17.97 18.26 232,879 -0.14(-0.76%)
Jun 18, 2019 18.58 18.58 18.20 18.40 4,580 -0.17(-0.92%)
Jun 17, 2019 19.09 19.09 18.57 18.57 14,809 -0.31(-1.66%)
Jun 14, 2019 18.41 19.00 18.39 18.89 4,600 -0.02(-0.13%)
Jun 13, 2019 18.87 18.91 18.86 18.91 3,514 -0.10(-0.53%)
Jun 12, 2019 18.70 19.05 18.70 19.01 8,145 -0.20(-1.04%)
Jun 11, 2019 19.22 19.22 19.10 19.21 2,097 +0.15(+0.79%)
Jun 10, 2019 19.03 19.06 18.94 19.06 2,491 +0.26(+1.38%)
Jun 07, 2019 18.46 18.80 18.46 18.80 1,200 +0.13(+0.70%)
Jun 06, 2019 18.47 18.67 18.46 18.67 3,791 +0.49(+2.70%)
Jun 05, 2019 18.18 18.40 18.07 18.18 1,363 -0.32(-1.73%)
Jun 04, 2019 18.50 18.54 18.13 18.50 2,266 -0.32(-1.70%)
Jun 03, 2019 19.07 19.11 18.82 18.82 3,183 +0.04(+0.19%)
May 31, 2019 19.16 19.16 18.79 18.79 13,100 -0.61(-3.12%)
May 30, 2019 18.95 19.39 18.95 19.39 2,733 -0.52(-2.61%)
May 29, 2019 19.83 19.91 19.47 19.91 27,043 +0.00(+0.00%)
May 28, 2019 19.85 20.25 19.71 19.91 211,463 +0.91(+4.79%)
May 24, 2019 18.77 19.00 18.55 19.00 341,800 +0.86(+4.74%)
May 23, 2019 18.07 18.14 17.92 18.14 235,343 +0.07(+0.36%)
May 22, 2019 17.89 18.08 17.89 18.07 6,059 -0.04(-0.23%)
May 21, 2019 18.04 18.24 18.04 18.12 23,681 +0.22(+1.22%)
May 20, 2019 17.89 18.19 17.62 17.90 18,738 -1.36(-7.06%)
May 17, 2019 19.26 19.26 19.26 19.26 400 -0.36(-1.83%)
May 16, 2019 19.74 19.80 19.62 19.62 1,184 -0.06(-0.30%)
May 15, 2019 19.07 19.68 19.07 19.68 3,048 +0.73(+3.85%)
May 14, 2019 19.16 19.24 18.72 18.95 1,004 -1.29(-6.37%)
May 13, 2019 20.06 20.24 19.47 20.24 574 -0.13(-0.64%)
May 10, 2019 20.16 20.37 20.16 20.37 600 +1.35(+7.10%)
May 09, 2019 19.21 19.28 19.02 19.02 10,555 -1.40(-6.86%)
May 08, 2019 20.61 20.75 20.42 20.42 41,263 -0.97(-4.53%)
May 07, 2019 20.79 21.39 20.43 21.39 10,145 +1.51(+7.60%)
May 06, 2019 19.95 20.56 19.88 19.88 3,307 -1.27(-6.00%)
May 03, 2019 21.10 21.25 21.10 21.15 1,900 +0.45(+2.17%)
May 02, 2019 20.93 20.93 20.70 20.70 2,117 +0.46(+2.26%)
May 01, 2019 20.05 20.24 20.05 20.24 726 -0.07(-0.33%)
Apr 30, 2019 20.27 20.31 20.06 20.31 902 -0.01(-0.07%)
Apr 29, 2019 20.38 20.38 20.09 20.32 1,348 +0.22(+1.11%)
Apr 26, 2019 20.17 20.19 20.10 20.10 1,300 +0.17(+0.85%)
Apr 25, 2019 20.30 20.30 19.68 19.93 1,360 -0.62(-3.02%)
Apr 24, 2019 20.47 20.60 20.47 20.55 1,121 +0.28(+1.40%)
Apr 23, 2019 20.27 20.27 20.27 20.27 643 +0.05(+0.23%)
Apr 22, 2019 20.23 20.28 20.22 20.22 1,442 -0.19(-0.93%)
Apr 18, 2019 20.32 20.51 20.25 20.41 4,300 -0.74(-3.50%)
Apr 17, 2019 21.25 21.25 21.11 21.15 9,171 -0.10(-0.47%)
Apr 16, 2019 21.16 21.45 21.16 21.25 4,940 +0.42(+2.02%)
Apr 15, 2019 20.95 20.95 20.69 20.83 5,182 +0.16(+0.77%)
Apr 12, 2019 20.86 20.86 20.67 20.67 800 +0.25(+1.22%)
Apr 11, 2019 20.46 20.68 20.42 20.42 2,036 -0.61(-2.92%)
Apr 10, 2019 21.05 21.05 20.99 21.04 1,020 +0.05(+0.21%)
Apr 09, 2019 20.62 20.99 20.62 20.99 2,045 +0.80(+3.96%)
Apr 08, 2019 20.62 20.62 20.19 20.19 1,917 +0.12(+0.61%)
Apr 05, 2019 20.07 20.07 20.07 20.07 400 -0.35(-1.72%)
Apr 04, 2019 20.32 20.42 20.32 20.42 802 +0.12(+0.59%)
Apr 03, 2019 20.01 20.30 20.01 20.30 1,020 +0.95(+4.91%)
Apr 02, 2019 19.35 19.35 19.35 19.35 497 +0.06(+0.31%)
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.