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 )

3.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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 +0.26(+2.18%)
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%)
May 01, 2023 11.88 11.95 11.85 11.91 34,453 +0.01(+0.05%)
Apr 28, 2023 11.63 11.96 11.63 11.90 224,283 -0.23(-1.90%)
Apr 27, 2023 11.99 12.21 11.99 12.13 28,515 +0.29(+2.45%)
Apr 26, 2023 11.89 11.95 11.72 11.84 28,701 +0.20(+1.72%)
Apr 25, 2023 11.90 11.90 11.61 11.64 50,044 -0.96(-7.58%)
Apr 24, 2023 12.59 12.80 12.55 12.60 26,452 -0.13(-1.06%)
Apr 21, 2023 12.83 12.88 12.61 12.73 21,839 -0.38(-2.90%)
Apr 20, 2023 13.30 13.30 13.11 13.11 11,599 -0.46(-3.42%)
Apr 19, 2023 13.57 13.62 13.56 13.57 12,861 -0.23(-1.64%)
Apr 18, 2023 13.76 13.84 13.73 13.80 22,507 +0.24(+1.73%)
Apr 17, 2023 13.60 13.66 13.45 13.56 57,280 -0.12(-0.91%)
Apr 14, 2023 13.82 13.82 13.60 13.69 39,436 +0.06(+0.44%)
Apr 13, 2023 13.53 13.76 13.53 13.63 542,479 +1.21(+9.70%)
Apr 12, 2023 12.76 12.76 12.35 12.43 22,135 -0.46(-3.53%)
Apr 11, 2023 12.71 12.88 12.58 12.88 600,072 +0.57(+4.63%)
Apr 10, 2023 12.07 12.35 12.06 12.31 250,669 +0.18(+1.51%)
Apr 06, 2023 11.92 12.19 11.92 12.13 12,451 +0.44(+3.74%)
Apr 05, 2023 11.82 11.83 11.61 11.69 27,016 -0.16(-1.35%)
Apr 04, 2023 11.81 11.91 11.74 11.85 25,807 -0.12(-1.00%)
Apr 03, 2023 11.87 12.06 11.87 11.97 26,166 -0.42(-3.39%)
Mar 31, 2023 12.13 12.42 12.13 12.39 37,832 -0.30(-2.36%)
Mar 30, 2023 12.70 12.75 12.68 12.69 11,255 +0.28(+2.26%)
Mar 29, 2023 12.41 12.42 12.32 12.41 11,916 -0.11(-0.90%)
Mar 28, 2023 12.44 12.53 12.40 12.52 40,944 +0.02(+0.18%)
Mar 27, 2023 12.42 12.57 12.42 12.50 24,775 +0.13(+1.09%)
Mar 24, 2023 12.33 12.40 12.28 12.37 14,326 -0.46(-3.55%)
Mar 23, 2023 12.92 13.03 12.73 12.82 8,723 +0.13(+1.02%)
Mar 22, 2023 12.70 12.82 12.67 12.69 55,366 +0.11(+0.85%)
Mar 21, 2023 12.52 12.60 12.42 12.58 33,981 +0.91(+7.82%)
Mar 20, 2023 11.42 11.70 11.42 11.67 288,861 -0.36(-2.99%)
Mar 17, 2023 11.74 12.06 11.74 12.03 35,083 -0.39(-3.14%)
Mar 16, 2023 12.31 12.53 12.30 12.42 79,552 -0.19(-1.49%)
Mar 15, 2023 12.51 12.66 12.48 12.61 24,153 -0.21(-1.66%)
Mar 14, 2023 12.77 12.88 12.70 12.82 25,707 +0.24(+1.91%)
Mar 13, 2023 12.47 12.83 12.44 12.58 33,619 -0.64(-4.88%)
Mar 10, 2023 13.18 13.33 13.15 13.22 7,177 +0.04(+0.34%)
Mar 09, 2023 13.71 13.71 13.17 13.18 17,444 -0.37(-2.73%)
Mar 08, 2023 13.51 13.55 13.46 13.55 18,031 -0.27(-1.95%)
Mar 07, 2023 13.98 14.02 13.82 13.82 33,031 -0.68(-4.69%)
Mar 06, 2023 14.52 14.61 14.42 14.50 29,490 -0.23(-1.56%)
Mar 03, 2023 14.84 14.84 14.71 14.73 13,932 -0.19(-1.27%)
Mar 02, 2023 14.58 14.93 14.57 14.92 37,069 +0.26(+1.78%)
Mar 01, 2023 14.64 14.75 14.59 14.66 40,383 +0.80(+5.76%)
Feb 28, 2023 13.82 14.01 13.82 13.86 73,386 +0.36(+2.67%)
Feb 27, 2023 13.61 13.63 13.50 13.50 40,622 +0.19(+1.43%)
Feb 24, 2023 13.40 13.40 13.25 13.31 21,357 -0.32(-2.35%)
Feb 23, 2023 13.90 13.90 13.63 13.63 14,844 -0.16(-1.16%)
Feb 22, 2023 13.91 13.91 13.77 13.79 14,012 -0.21(-1.50%)
Feb 21, 2023 14.37 14.37 13.96 14.00 20,678 -0.27(-1.86%)
Feb 17, 2023 14.33 14.33 14.18 14.27 11,408 -0.38(-2.63%)
Feb 16, 2023 14.51 14.76 14.47 14.65 144,858 -0.74(-4.81%)
Feb 15, 2023 15.27 15.39 15.22 15.39 11,018 -0.27(-1.72%)
Feb 14, 2023 15.80 15.92 15.56 15.66 30,414 -0.49(-3.03%)
Feb 13, 2023 16.31 16.40 16.13 16.15 20,520 +0.00(+0.00%)
Feb 10, 2023 16.28 16.31 16.15 16.15 33,265 -0.32(-1.94%)
Feb 09, 2023 16.68 16.68 16.43 16.47 29,133 +0.17(+1.07%)
Feb 08, 2023 16.50 16.50 16.26 16.30 29,918 -0.00(-0.03%)
Feb 07, 2023 16.30 16.36 16.14 16.30 17,682 +0.23(+1.46%)
Feb 06, 2023 16.07 16.10 15.90 16.07 22,788 -0.49(-2.99%)
Feb 03, 2023 16.70 16.73 16.49 16.56 25,684 -0.55(-3.24%)
Feb 02, 2023 17.21 17.28 17.06 17.11 101,223 -0.05(-0.26%)
Feb 01, 2023 17.05 17.17 16.92 17.16 26,111 +0.53(+3.19%)
Jan 31, 2023 16.77 16.77 16.48 16.63 35,582 -0.37(-2.18%)
Jan 30, 2023 17.08 17.16 16.96 17.00 92,046 -0.98(-5.45%)
Jan 27, 2023 18.02 18.16 17.96 17.98 118,299 -0.24(-1.32%)
Jan 26, 2023 18.19 18.29 18.11 18.22 19,137 -0.26(-1.38%)
Jan 25, 2023 18.40 18.51 18.23 18.48 13,463 -0.07(-0.40%)
Jan 24, 2023 18.49 18.62 18.39 18.55 18,093 -0.08(-0.43%)
Jan 23, 2023 18.47 18.68 18.35 18.63 47,257 +0.30(+1.65%)
Jan 20, 2023 18.10 18.37 18.09 18.33 24,244 +0.31(+1.71%)
Jan 19, 2023 18.00 18.13 17.92 18.02 17,265 +0.53(+3.03%)
Jan 18, 2023 17.64 17.73 17.48 17.49 34,702 -0.24(-1.35%)
Jan 17, 2023 17.85 17.85 17.62 17.73 73,174 -1.03(-5.49%)
Jan 13, 2023 18.37 18.76 18.37 18.76 58,719 +0.99(+5.57%)
Jan 12, 2023 17.52 17.81 17.49 17.77 40,293 -0.36(-1.99%)
Jan 11, 2023 17.95 18.13 17.95 18.13 40,012 +0.68(+3.90%)
Jan 10, 2023 17.33 17.50 17.26 17.45 34,225 +0.21(+1.22%)
Jan 09, 2023 17.36 17.36 17.19 17.24 44,711 +0.07(+0.39%)
Jan 06, 2023 16.45 17.26 16.45 17.17 41,138 -0.27(-1.53%)
Jan 05, 2023 17.57 17.65 17.33 17.44 128,601 +0.09(+0.52%)
Jan 04, 2023 16.94 17.40 16.87 17.35 82,494 +1.35(+8.44%)
Jan 03, 2023 15.94 16.12 15.93 16.00 46,285 +0.93(+6.17%)
Dec 30, 2022 15.32 15.36 15.07 15.07 14,591 -0.36(-2.33%)
Dec 29, 2022 15.29 15.55 15.17 15.43 67,039 +0.91(+6.27%)
Dec 28, 2022 14.85 14.89 14.49 14.52 58,792 +0.27(+1.89%)
Dec 27, 2022 13.87 14.27 13.85 14.25 51,868 +0.60(+4.40%)
Dec 23, 2022 13.73 13.87 13.47 13.65 43,823 +0.65(+5.00%)
Dec 22, 2022 13.40 13.59 12.91 13.00 62,843 -0.31(-2.33%)
Dec 21, 2022 13.11 13.39 12.72 13.31 25,270 +0.52(+4.03%)
Dec 20, 2022 12.45 12.92 12.45 12.79 47,525 +0.07(+0.56%)
Dec 19, 2022 12.83 12.83 12.70 12.72 44,055 -0.32(-2.43%)
Dec 16, 2022 13.07 13.16 12.98 13.04 77,405 +0.46(+3.66%)
Dec 15, 2022 12.83 13.13 12.50 12.58 156,145 -0.57(-4.33%)
Dec 14, 2022 13.00 13.16 12.86 13.15 94,672 +0.02(+0.15%)
Dec 13, 2022 13.11 13.46 13.08 13.13 26,364 +0.02(+0.15%)
Dec 12, 2022 13.16 13.18 13.09 13.11 36,869 -0.39(-2.89%)
Dec 09, 2022 13.68 13.71 13.41 13.50 26,679 -0.63(-4.46%)
Dec 08, 2022 14.20 14.22 14.06 14.13 70,289 +1.00(+7.58%)
Dec 07, 2022 13.17 13.20 13.00 13.13 35,676 -0.36(-2.63%)
Dec 06, 2022 13.31 13.59 13.31 13.49 45,050 -0.07(-0.52%)
Dec 05, 2022 14.02 14.03 13.39 13.56 112,892 -0.09(-0.66%)
Dec 02, 2022 13.15 13.69 13.15 13.65 75,203 +0.69(+5.32%)
Dec 01, 2022 12.95 13.05 12.87 12.96 60,164 +0.03(+0.23%)
Nov 30, 2022 12.89 13.13 12.76 12.93 107,719 +0.38(+3.03%)
Nov 29, 2022 12.54 12.67 12.38 12.55 450,095 +0.17(+1.37%)
Nov 28, 2022 12.12 12.38 12.06 12.38 86,898 +0.34(+2.82%)
Nov 25, 2022 12.10 12.15 12.04 12.04 23,335 -0.37(-2.98%)
Nov 23, 2022 12.38 12.41 12.29 12.41 194,821 -0.09(-0.72%)
Nov 22, 2022 12.47 12.57 12.43 12.50 29,390 -0.41(-3.18%)
Nov 21, 2022 12.54 13.09 12.54 12.91 27,992 -0.15(-1.15%)
Nov 18, 2022 13.20 13.46 13.03 13.06 24,060 -0.48(-3.55%)
Nov 17, 2022 13.09 13.62 13.09 13.54 190,468 +0.12(+0.89%)
Nov 16, 2022 13.73 13.73 13.40 13.42 584,904 -0.43(-3.10%)
Nov 15, 2022 14.00 14.00 13.66 13.85 170,389 +0.78(+5.97%)
Nov 14, 2022 13.47 13.47 13.06 13.07 65,042 -0.24(-1.80%)
Nov 11, 2022 12.75 13.43 12.75 13.31 126,176 +1.53(+12.99%)
Nov 10, 2022 11.48 11.78 11.48 11.78 70,503 +0.70(+6.32%)
Nov 09, 2022 11.26 11.30 11.03 11.08 196,179 -0.86(-7.20%)
Nov 08, 2022 11.84 11.95 11.80 11.94 218,518 -0.11(-0.91%)
Nov 07, 2022 11.85 12.07 11.85 12.05 245,053 +0.95(+8.56%)
Nov 04, 2022 10.90 11.43 10.90 11.10 127,243 +1.00(+9.90%)
Nov 03, 2022 9.575 10.13 9.570 10.10 107,825 +0.20(+2.02%)
Nov 02, 2022 10.19 10.19 9.750 9.900 81,549 +0.42(+4.43%)
Nov 01, 2022 9.660 9.670 9.440 9.480 113,094 +0.53(+5.92%)
Oct 31, 2022 9.200 9.200 8.700 8.950 816,396 -0.98(-9.87%)
Oct 28, 2022 10.00 10.04 9.800 9.930 619,855 -0.59(-5.61%)
Oct 27, 2022 10.10 10.90 10.09 10.52 171,683 -0.12(-1.13%)
Oct 26, 2022 10.05 10.64 10.05 10.64 84,032 +0.83(+8.41%)
Oct 25, 2022 9.440 9.900 9.440 9.815 144,891 -0.04(-0.46%)
Oct 24, 2022 10.15 10.15 9.520 9.860 153,177 -1.01(-9.29%)
Oct 21, 2022 10.79 10.87 10.50 10.87 67,729 -0.04(-0.37%)
Oct 20, 2022 10.95 11.18 10.85 10.91 67,838 -0.80(-6.87%)
Oct 19, 2022 11.86 11.99 11.64 11.71 30,470 -0.86(-6.80%)
Oct 18, 2022 12.68 12.99 12.51 12.57 55,457 -0.54(-4.12%)
Oct 17, 2022 12.85 13.36 12.85 13.11 75,358 +0.34(+2.66%)
Oct 14, 2022 13.00 13.17 12.77 12.77 33,887 +0.88(+7.40%)
Oct 13, 2022 11.77 12.16 11.71 11.89 52,464 +0.05(+0.44%)
Oct 12, 2022 12.25 12.25 11.81 11.84 66,938 +0.27(+2.31%)
Oct 11, 2022 11.69 11.71 11.53 11.57 48,541 -0.27(-2.28%)
Oct 10, 2022 12.00 12.18 11.77 11.84 55,543 -1.66(-12.30%)
Oct 07, 2022 12.42 14.25 12.42 13.50 462,368 +0.84(+6.64%)
Oct 06, 2022 12.60 12.66 12.55 12.66 28,565 -0.15(-1.21%)
Oct 05, 2022 12.75 12.84 12.61 12.81 45,250 -0.12(-0.97%)
Oct 04, 2022 12.69 13.07 12.50 12.94 92,775 +0.50(+4.02%)
Oct 03, 2022 12.26 12.50 12.25 12.44 37,569 +0.47(+3.93%)
Sep 30, 2022 11.61 12.20 11.61 11.97 84,413 -0.23(-1.89%)
Sep 29, 2022 12.08 12.29 11.78 12.20 61,990 -0.37(-2.94%)
Sep 28, 2022 12.41 12.66 12.31 12.57 63,510 +0.26(+2.11%)
Sep 27, 2022 12.39 12.56 12.12 12.31 276,591 +0.11(+0.90%)
Sep 26, 2022 12.05 12.37 12.05 12.20 171,467 +0.49(+4.21%)
Sep 23, 2022 11.88 11.88 11.58 11.71 41,838 -0.22(-1.87%)
Sep 22, 2022 12.05 12.24 11.91 11.93 197,362 -0.15(-1.23%)
Sep 21, 2022 12.35 12.48 12.07 12.08 104,058 -0.27(-2.19%)
Sep 20, 2022 12.47 12.53 12.35 12.35 468,961 -0.13(-1.04%)
Sep 19, 2022 12.50 12.65 12.40 12.48 680,007 -0.51(-3.93%)
Sep 16, 2022 13.14 13.23 12.90 12.99 242,406 -0.46(-3.42%)
Sep 15, 2022 13.25 13.57 13.25 13.45 1,680,804 +0.33(+2.52%)
Sep 14, 2022 13.10 13.28 12.85 13.12 998,074 -0.33(-2.45%)
Sep 13, 2022 13.80 13.80 13.00 13.45 78,985 -3.54(-20.81%)
Sep 12, 2022 16.71 17.02 16.71 16.98 52,139 +0.31(+1.89%)
Sep 09, 2022 16.80 16.90 16.60 16.67 97,621 +0.67(+4.19%)
Sep 08, 2022 15.72 16.10 15.72 16.00 42,604 -0.19(-1.17%)
Sep 07, 2022 16.02 16.19 15.89 16.19 27,682 +0.15(+0.95%)
Sep 06, 2022 16.20 16.20 16.00 16.04 42,607 -0.67(-4.00%)
Sep 02, 2022 16.81 16.99 16.63 16.70 24,235 -0.56(-3.22%)
Sep 01, 2022 17.23 17.38 17.05 17.26 31,407 -0.43(-2.43%)
Aug 31, 2022 17.70 17.90 17.54 17.69 32,089 +0.37(+2.14%)
Aug 30, 2022 17.12 17.59 17.12 17.32 28,435 -0.70(-3.88%)
Aug 29, 2022 18.09 18.17 17.97 18.02 32,489 -0.46(-2.51%)
Aug 26, 2022 18.93 19.00 18.20 18.48 41,172 +0.78(+4.43%)
Aug 25, 2022 17.34 17.92 17.28 17.70 467,687 +0.74(+4.35%)
Aug 24, 2022 16.50 17.19 16.50 16.96 31,912 -0.03(-0.16%)
Aug 23, 2022 16.80 16.99 16.66 16.99 35,132 -0.15(-0.86%)
Aug 22, 2022 17.12 17.69 17.08 17.14 36,570 +0.02(+0.10%)
Aug 19, 2022 17.50 17.50 17.04 17.12 352,980 -1.13(-6.19%)
Aug 18, 2022 18.40 18.40 18.08 18.25 62,576 +0.23(+1.28%)
Aug 17, 2022 17.94 18.29 17.81 18.02 53,589 +0.11(+0.60%)
Aug 16, 2022 17.81 18.04 17.81 17.91 20,531 -0.15(-0.84%)
Aug 15, 2022 18.14 18.14 17.44 18.07 58,067 +0.05(+0.31%)
Aug 12, 2022 17.70 18.04 17.69 18.01 64,374 -0.27(-1.50%)
Aug 11, 2022 18.37 18.69 18.21 18.29 32,193 +0.81(+4.64%)
Aug 10, 2022 17.21 17.67 17.08 17.48 25,011 -1.31(-7.00%)
Aug 09, 2022 18.92 18.92 18.62 18.79 37,170 +0.01(+0.05%)
Aug 08, 2022 18.88 18.88 18.62 18.78 25,817 +0.21(+1.13%)
Aug 05, 2022 18.61 18.72 18.45 18.57 24,659 -0.56(-2.93%)
Aug 04, 2022 19.25 19.25 18.97 19.13 40,663 +0.87(+4.78%)
Aug 03, 2022 18.09 18.40 18.04 18.26 33,056 +0.10(+0.53%)
Aug 02, 2022 17.94 18.31 17.88 18.16 152,360 -0.22(-1.20%)
Aug 01, 2022 18.39 18.58 18.21 18.38 59,348 -0.59(-3.11%)
Jul 29, 2022 18.90 18.97 18.70 18.97 26,029 -0.58(-2.97%)
Jul 28, 2022 19.74 19.74 19.27 19.55 19,164 -0.41(-2.03%)
Jul 27, 2022 19.81 20.09 19.66 19.96 37,071 -0.44(-2.18%)
Jul 26, 2022 20.64 20.77 20.35 20.40 591,094 +0.21(+1.04%)
Jul 25, 2022 20.12 21.17 19.99 20.19 695,820 -0.53(-2.56%)
Jul 22, 2022 21.54 21.54 20.50 20.72 543,863 -0.12(-0.58%)
Jul 21, 2022 20.60 20.92 20.45 20.84 297,356 +0.65(+3.22%)
Jul 20, 2022 20.20 20.21 19.89 20.19 137,728 +0.13(+0.65%)
Jul 19, 2022 20.50 20.50 19.83 20.06 354,673 +0.69(+3.56%)
Jul 18, 2022 19.58 19.59 19.34 19.37 363,087 -0.15(-0.79%)
Jul 15, 2022 19.16 19.59 18.89 19.52 63,113 -0.21(-1.05%)
Jul 14, 2022 19.86 20.04 19.69 19.73 21,440 +0.66(+3.46%)
Jul 13, 2022 19.10 19.27 18.71 19.07 18,112 +0.27(+1.44%)
Jul 12, 2022 19.31 19.31 18.80 18.80 15,770 -0.82(-4.18%)
Jul 11, 2022 19.41 19.71 19.30 19.62 37,734 -0.82(-4.01%)
Jul 08, 2022 20.32 20.47 20.08 20.44 425,328 -0.81(-3.81%)
Jul 07, 2022 21.17 21.43 21.13 21.25 629,512 +0.22(+1.05%)
Jul 06, 2022 21.31 21.31 20.92 21.03 66,556 +0.21(+0.98%)
Jul 05, 2022 20.60 20.83 20.07 20.82 125,261 +2.54(+13.86%)
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.