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 +0.180 (+5.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
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%)
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.