Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

WuXi AppTec Co., Ltd. WUXIF

Full chart Compare
Set alert

Price alert · WUXIF

All alert types
24.63 USD -0.29 (-1.14%)

Regular-session close

23.25 Day range 23.25
13.60 52-week range 29.10
YTD
+81.10%
1 year
+66.76%

WUXIF price history

WUXIF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.6324.6324.6324.63-0.29-1.16%183
Nov 12, 202624.9224.9224.9224.920.000.00%0
Nov 11, 202624.9224.9224.9224.92-0.92-3.56%1,387
Nov 10, 202625.8425.8425.8425.840.000.00%0
Nov 9, 202625.8425.8425.8425.84+1.32+5.38%436
Nov 6, 202624.5224.5224.5224.52-0.93-3.65%20,594
Nov 5, 202625.4525.4525.4525.45-1.52-5.64%246
Nov 4, 202626.9726.9726.9726.97+3.72+16.00%195
Nov 3, 202623.2523.2523.2523.250.000.00%0
Nov 2, 202623.2523.2523.2523.250.000.00%366
Oct 30, 202623.2523.2523.2523.250.000.00%0
Oct 29, 202623.2523.2523.2523.250.000.00%0
Oct 28, 202623.2523.2523.2523.250.000.00%0
Oct 27, 202623.2523.2523.2523.25-0.31-1.32%382
Oct 26, 202623.5623.5623.5623.56-1.42-5.68%287
Oct 23, 202624.9824.9824.9824.98-1.44-5.45%398
Oct 22, 202626.4226.4226.4226.420.000.00%0
Oct 21, 202626.4226.4226.4226.42+0.14+0.53%271
Oct 20, 202626.2826.2826.2826.280.000.00%0
Oct 19, 202626.2826.2826.2826.28-0.72-2.67%766
Oct 16, 202627.0027.0027.0027.000.000.00%0
Oct 15, 202627.0027.0027.0027.000.000.00%0
Oct 14, 202627.0027.0027.0027.000.000.00%0
Oct 13, 202627.0027.0027.0027.000.000.00%0
Oct 12, 202627.9527.9527.0027.000.000.00%437
Oct 9, 202626.8027.0026.7027.00+0.15+0.56%2,491
Oct 8, 202626.8526.8526.8526.85-2.25-7.73%383
Oct 7, 202629.1029.1029.1029.10+2.61+9.85%6,708
Oct 6, 202626.4926.4926.4926.490.000.00%0
Oct 5, 202626.4926.4926.4926.49-0.26-0.97%266
Oct 2, 202626.7526.7526.7526.750.000.00%0
Oct 1, 202626.7526.7526.7526.750.000.00%0
Sep 30, 202627.0027.0026.7526.75+0.23+0.87%631
Sep 29, 202626.5226.5226.5226.520.000.00%0
Sep 28, 202626.5226.5226.5226.520.000.00%0
Sep 25, 202626.5226.5226.5226.520.000.00%0
Sep 24, 202626.5226.5226.5226.520.000.00%0
Sep 23, 202626.5226.5226.5226.520.000.00%0
Sep 22, 202626.5226.5226.5226.52+0.44+1.69%125
Sep 21, 202626.0826.0826.0826.080.000.00%0
Sep 18, 202626.0826.0826.0826.080.000.00%0
Sep 17, 202626.0826.0826.0826.080.000.00%0
Sep 16, 202626.0826.0826.0826.080.000.00%0
Sep 15, 202626.0826.0826.0826.08+1.56+6.36%346
Sep 14, 202626.1726.1724.5224.52-2.18-8.16%4,431
Sep 11, 202626.7026.7026.7026.700.000.00%0
Sep 10, 202626.7026.7026.7026.70+0.78+3.01%141
Sep 9, 202625.9225.9225.9225.92+0.07+0.27%228
Sep 8, 202625.8525.8525.8525.850.000.00%0
Sep 4, 202625.8525.8525.8525.85+1.80+7.48%326
Sep 3, 202624.0524.0524.0524.050.000.00%0
Sep 2, 202624.0524.0524.0524.050.000.00%0
Sep 1, 202626.0626.0624.0524.05-0.90-3.61%953
Aug 31, 202624.9524.9524.9524.950.000.00%0
Aug 28, 202624.9524.9524.9524.950.000.00%0
Aug 27, 202624.9524.9524.9524.950.000.00%0
Aug 26, 202624.9524.9524.9524.95-1.71-6.41%168
Aug 25, 202626.6626.6626.6626.660.000.00%0
Aug 24, 202626.9926.9926.6626.66-0.97-3.51%843
Aug 21, 202627.6327.6327.6327.63+0.29+1.06%209
Aug 20, 202627.3427.3427.3427.340.000.00%0
Aug 19, 202627.3427.3427.3427.340.000.00%0
Aug 18, 202627.3427.3427.3427.340.000.00%0
Aug 17, 202627.3427.3427.3427.34+2.02+7.98%256
Aug 14, 202625.3225.3225.3225.320.000.00%0

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