Skip to main content

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

3.590 +0.120 (+3.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 9.600 9.760 9.600 9.700 17,834 +0.08(+0.83%)
Jun 30, 2023 9.580 9.620 9.500 9.620 23,889 +0.50(+5.48%)
Jun 29, 2023 9.300 9.300 9.088 9.120 137,796 -0.40(-4.20%)
Jun 28, 2023 9.510 9.580 9.505 9.520 33,981 -0.20(-2.06%)
Jun 27, 2023 9.750 9.760 9.650 9.720 40,919 -0.09(-0.92%)
Jun 26, 2023 9.790 9.880 9.770 9.810 124,266 +0.25(+2.62%)
Jun 23, 2023 9.500 9.560 9.466 9.560 198,449 -0.06(-0.62%)
Jun 22, 2023 9.590 9.650 9.530 9.620 172,598 +0.01(+0.10%)
Jun 21, 2023 9.700 9.700 9.590 9.610 61,254 -0.25(-2.54%)
Jun 20, 2023 10.000 10.12 9.770 9.860 359,404 -2.12(-17.70%)
Jun 16, 2023 12.17 12.17 11.92 11.98 25,371 -0.21(-1.72%)
Jun 15, 2023 12.11 12.19 12.02 12.19 91,674 +0.70(+6.09%)
Jun 14, 2023 11.29 11.50 11.26 11.49 23,113 +0.06(+0.52%)
Jun 13, 2023 11.52 11.52 11.20 11.43 108,726 +0.21(+1.87%)
Jun 12, 2023 11.38 11.38 11.18 11.22 12,486 -0.18(-1.58%)
Jun 09, 2023 11.27 11.55 11.27 11.40 23,626 +0.20(+1.79%)
Jun 08, 2023 10.98 11.20 10.98 11.20 24,975 +0.13(+1.17%)
Jun 07, 2023 11.10 11.20 10.98 11.07 15,563 -0.22(-1.95%)
Jun 06, 2023 11.09 11.36 11.04 11.29 35,952 +0.12(+1.07%)
Jun 05, 2023 11.15 11.21 11.04 11.17 16,229 -0.31(-2.69%)
Jun 02, 2023 11.42 11.53 11.41 11.48 57,501 +0.58(+5.32%)
Jun 01, 2023 10.38 11.00 10.38 10.90 55,732 +0.70(+6.86%)
May 31, 2023 10.14 10.25 10.10 10.20 321,566 -0.18(-1.69%)
May 30, 2023 10.61 10.62 10.30 10.38 170,336 -0.48(-4.47%)
May 26, 2023 10.74 11.10 10.74 10.86 54,151 +0.06(+0.56%)
May 25, 2023 10.92 10.92 10.75 10.80 41,725 -0.28(-2.53%)
May 24, 2023 11.17 11.19 11.08 11.08 26,061 -0.16(-1.42%)
May 23, 2023 11.57 11.57 11.22 11.24 44,723 -0.21(-1.83%)
May 22, 2023 11.14 11.51 11.14 11.45 43,441 +0.66(+6.12%)
May 19, 2023 10.73 10.81 10.70 10.79 107,541 -0.08(-0.76%)
May 18, 2023 11.02 11.03 10.87 10.87 30,655 -0.63(-5.45%)
May 17, 2023 11.36 11.53 11.36 11.50 16,414 -0.34(-2.87%)
May 16, 2023 11.76 11.84 11.73 11.84 25,095 +0.00(+0.00%)
May 15, 2023 11.70 11.90 11.68 11.84 50,076 +0.24(+2.07%)
May 12, 2023 11.69 11.73 11.59 11.60 15,933 -0.29(-2.44%)
May 11, 2023 11.77 12.00 11.76 11.89 28,583 +0.42(+3.66%)
May 10, 2023 11.56 11.59 11.45 11.47 19,686 +0.02(+0.17%)
May 09, 2023 11.50 11.50 11.36 11.45 37,086 -0.48(-4.02%)
May 08, 2023 12.04 12.04 11.92 11.93 18,307 -0.15(-1.24%)
May 05, 2023 11.92 12.11 11.92 12.08 18,097 +0.23(+1.94%)
May 04, 2023 11.80 11.93 11.78 11.85 48,069 +0.26(+2.29%)
May 03, 2023 11.52 11.68 11.52 11.59 25,094 +0.02(+0.13%)
May 02, 2023 11.64 11.69 11.51 11.57 40,617 -0.34(-2.82%)
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.