Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

WuXi AppTec Co., Ltd. WUXAY

Full chart Compare
Set alert

Price alert · WUXAY

All alert types
24.32 USD -0.58 (-2.33%)

Regular-session close

24.28 Day range 24.81
12.45 52-week range 28.69
YTD
+92.86%
1 year
+82.45%

WUXAY price history

WUXAY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.8124.8124.2824.28-0.62-2.49%550
Nov 12, 202625.1425.9524.8824.90-0.03-0.12%6,600
Nov 11, 202625.0225.3424.7324.93-0.67-2.62%7,400
Nov 10, 202626.0026.5425.2025.60-0.88-3.32%10,800
Nov 9, 202625.5027.6225.3526.48+1.47+5.88%30,100
Nov 6, 202624.8925.0224.8525.01-0.15-0.60%12,200
Nov 5, 202625.5226.1625.1625.16+0.05+0.20%10,800
Nov 4, 202625.7225.7425.1125.11+2.83+12.70%5,500
Nov 3, 202621.9122.6521.9122.28-0.88-3.80%17,900
Nov 2, 202623.2223.2222.8423.16-0.42-1.78%11,600
Oct 30, 202623.8424.0823.4623.58-0.71-2.92%5,700
Oct 29, 202624.5024.5023.8724.29+0.04+0.16%7,400
Oct 28, 202624.2524.4623.7824.25+0.48+2.02%7,600
Oct 27, 202624.0024.0023.1823.77-1.24-4.96%9,100
Oct 26, 202624.4225.0124.1325.01+1.30+5.48%6,400
Oct 23, 202623.6324.4223.3523.71-0.20-0.84%10,300
Oct 22, 202624.2824.2823.3423.91-0.96-3.86%21,500
Oct 21, 202625.0425.8124.4924.87-0.25-1.00%2,700
Oct 20, 202625.2025.8025.0725.12+0.42+1.70%1,800
Oct 19, 202625.3725.7824.5024.70-0.25-1.00%4,100
Oct 16, 202625.0025.1324.7524.95-0.85-3.29%63,700
Oct 15, 202625.7426.5025.7425.80+0.14+0.55%5,000
Oct 14, 202626.0026.6025.6625.66-0.53-2.02%9,200
Oct 13, 202626.8427.2526.1926.19-0.64-2.39%189,200
Oct 12, 202626.8027.3726.6726.83-0.04-0.15%5,900
Oct 9, 202626.8528.4526.6726.87+0.04+0.15%183,000
Oct 8, 202626.9526.9526.8326.83-1.17-4.18%2,200
Oct 7, 202628.6928.6927.8528.00+0.33+1.19%17,400
Oct 6, 202627.6227.6727.6227.67+0.50+1.84%400
Oct 5, 202627.1727.1727.1727.17+0.07+0.26%200
Oct 2, 202626.6627.1026.6627.10+0.42+1.57%500
Oct 1, 202626.6826.6826.6826.68-0.63-2.31%1,200
Sep 30, 202627.8027.8027.3127.31+0.83+3.13%1,100
Sep 29, 202626.9226.9226.4826.48+0.14+0.53%800
Sep 28, 202626.2426.3425.6526.34+0.36+1.39%1,500
Sep 25, 202625.9825.9825.9825.980.000.00%0
Sep 24, 202626.0326.7525.9825.98-0.40-1.52%2,200
Sep 23, 202626.3826.3926.3826.38-0.36-1.35%600
Sep 22, 202627.0827.0826.7426.74-0.21-0.78%500
Sep 21, 202626.5026.9526.5026.95+1.54+6.06%1,900
Sep 18, 202625.4225.4225.4125.41+0.05+0.20%600
Sep 17, 202625.3625.3625.3625.360.000.00%0
Sep 16, 202625.0025.3625.0025.36-0.25-0.98%1,700
Sep 15, 202625.0125.6125.0125.61+0.05+0.20%2,000
Sep 14, 202625.2625.6425.2625.56+2.05+8.72%600
Sep 11, 202624.2024.2023.5123.51-0.99-4.04%1,100
Sep 10, 202624.4424.5524.4424.50-0.10-0.41%2,000
Sep 9, 202624.6024.6024.6024.60-0.70-2.77%500
Sep 8, 202625.0025.3225.0025.30+0.58+2.35%900
Sep 4, 202624.7324.7324.7224.72+0.52+2.15%500
Sep 3, 202624.2824.2824.2024.20-0.27-1.10%400
Sep 2, 202624.5324.9924.4724.47-0.21-0.85%2,000
Sep 1, 202625.2425.2424.6824.68+0.28+1.15%2,500
Aug 31, 202624.8024.8024.0024.40-1.16-4.54%1,400
Aug 28, 202625.5625.5625.5625.560.000.00%0
Aug 27, 202625.5625.5625.5625.56-0.57-2.18%300
Aug 26, 202625.8526.3325.8526.13-0.05-0.19%900
Aug 25, 202626.1426.1825.6526.18+0.79+3.11%2,600
Aug 24, 202625.3525.5025.2025.39-0.78-2.98%10,500
Aug 21, 202627.0027.0026.1726.17-0.54-2.02%700
Aug 20, 202626.6026.7126.5926.71+0.43+1.64%1,200
Aug 19, 202626.4026.4025.9026.28+0.28+1.08%1,300
Aug 18, 202626.8126.9026.0026.00+0.13+0.50%2,100
Aug 17, 202626.5026.7625.8025.87+0.32+1.25%7,900
Aug 14, 202625.3926.0025.3925.55-0.01-0.04%3,500

65 days, newest first. Daily bars as drawn on the WUXAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.