WuXi Biologics (Cayman) Inc. WXXWY
11.97 USD -0.35 (-2.84%)
Regular-session close
11.92 Day range 12.19
7.30 52-week range 14.80
- YTD
- +49.63%
- 1 year
- +37.74%
WXXWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.19 | 12.19 | 11.92 | 11.95 | -0.37 | -3.00% | 21,654 |
| Nov 12, 2026 | 12.03 | 12.48 | 11.98 | 12.32 | -0.05 | -0.40% | 29,200 |
| Nov 11, 2026 | 12.23 | 12.40 | 12.23 | 12.37 | -0.07 | -0.56% | 29,500 |
| Nov 10, 2026 | 12.94 | 12.94 | 12.33 | 12.44 | -0.07 | -0.56% | 65,000 |
| Nov 9, 2026 | 12.68 | 12.80 | 12.40 | 12.51 | +0.13 | +1.05% | 53,100 |
| Nov 6, 2026 | 12.25 | 12.38 | 11.81 | 12.38 | +0.13 | +1.06% | 38,000 |
| Nov 5, 2026 | 12.48 | 12.60 | 11.98 | 12.25 | -0.23 | -1.84% | 55,200 |
| Nov 4, 2026 | 12.30 | 12.61 | 11.69 | 12.48 | +1.48 | +13.45% | 64,700 |
| Nov 3, 2026 | 11.13 | 11.16 | 10.82 | 11.00 | -0.25 | -2.22% | 51,100 |
| Nov 2, 2026 | 11.33 | 11.40 | 11.20 | 11.25 | +0.01 | +0.09% | 60,700 |
| Oct 30, 2026 | 11.31 | 11.50 | 11.22 | 11.24 | -0.28 | -2.43% | 34,900 |
| Oct 29, 2026 | 11.39 | 11.52 | 11.25 | 11.52 | -0.21 | -1.79% | 48,600 |
| Oct 28, 2026 | 11.86 | 11.86 | 11.58 | 11.73 | +0.20 | +1.73% | 95,300 |
| Oct 27, 2026 | 11.05 | 11.53 | 11.05 | 11.53 | -0.17 | -1.45% | 116,100 |
| Oct 26, 2026 | 11.24 | 12.07 | 11.24 | 11.70 | +0.15 | +1.30% | 94,200 |
| Oct 23, 2026 | 11.70 | 12.14 | 11.55 | 11.55 | +0.03 | +0.26% | 46,500 |
| Oct 22, 2026 | 11.70 | 11.75 | 11.45 | 11.52 | -1.38 | -10.70% | 76,800 |
| Oct 21, 2026 | 12.65 | 12.90 | 12.60 | 12.90 | +0.12 | +0.94% | 35,700 |
| Oct 20, 2026 | 12.41 | 12.86 | 12.35 | 12.78 | +0.54 | +4.41% | 64,200 |
| Oct 19, 2026 | 12.19 | 12.76 | 12.02 | 12.24 | -0.32 | -2.55% | 34,200 |
| Oct 16, 2026 | 12.29 | 12.56 | 12.20 | 12.56 | +0.06 | +0.48% | 110,800 |
| Oct 15, 2026 | 12.00 | 12.60 | 12.00 | 12.50 | +0.15 | +1.21% | 33,900 |
| Oct 14, 2026 | 12.48 | 12.82 | 12.35 | 12.35 | -0.71 | -5.44% | 29,000 |
| Oct 13, 2026 | 13.10 | 13.15 | 12.89 | 13.06 | -0.49 | -3.62% | 36,400 |
| Oct 12, 2026 | 13.94 | 13.94 | 13.14 | 13.55 | -0.27 | -1.95% | 26,300 |
| Oct 9, 2026 | 14.01 | 14.14 | 13.27 | 13.82 | +0.02 | +0.14% | 24,800 |
| Oct 8, 2026 | 13.80 | 13.90 | 13.31 | 13.80 | -0.63 | -4.37% | 114,500 |
| Oct 7, 2026 | 14.24 | 14.43 | 14.23 | 14.43 | -0.36 | -2.43% | 14,800 |
| Oct 6, 2026 | 14.68 | 14.80 | 14.59 | 14.79 | +0.49 | +3.43% | 28,200 |
| Oct 5, 2026 | 13.76 | 14.35 | 13.76 | 14.30 | +0.35 | +2.51% | 23,400 |
| Oct 2, 2026 | 14.10 | 14.44 | 13.80 | 13.95 | -0.35 | -2.45% | 26,400 |
| Oct 1, 2026 | 14.34 | 14.34 | 13.91 | 14.30 | 0.00 | 0.00% | 37,100 |
| Sep 30, 2026 | 14.19 | 14.38 | 14.00 | 14.30 | +0.68 | +4.99% | 179,600 |
| Sep 29, 2026 | 13.74 | 13.75 | 13.44 | 13.62 | -0.04 | -0.29% | 19,300 |
| Sep 28, 2026 | 13.50 | 13.80 | 13.10 | 13.66 | +0.01 | +0.07% | 132,000 |
| Sep 25, 2026 | 13.60 | 13.85 | 13.44 | 13.65 | +0.38 | +2.86% | 82,400 |
| Sep 24, 2026 | 13.00 | 13.45 | 13.00 | 13.27 | -0.06 | -0.45% | 20,200 |
| Sep 23, 2026 | 13.74 | 13.74 | 13.29 | 13.33 | -0.12 | -0.89% | 145,300 |
| Sep 22, 2026 | 13.19 | 13.68 | 13.19 | 13.45 | -0.33 | -2.39% | 125,000 |
| Sep 21, 2026 | 13.40 | 13.78 | 13.26 | 13.78 | +0.99 | +7.74% | 34,300 |
| Sep 18, 2026 | 13.34 | 13.34 | 12.61 | 12.79 | -0.05 | -0.39% | 26,100 |
| Sep 17, 2026 | 12.30 | 12.90 | 12.30 | 12.84 | +0.23 | +1.82% | 292,600 |
| Sep 16, 2026 | 12.80 | 12.95 | 12.60 | 12.61 | +0.07 | +0.56% | 80,700 |
| Sep 15, 2026 | 12.59 | 12.59 | 12.52 | 12.54 | -0.07 | -0.56% | 21,900 |
| Sep 14, 2026 | 12.49 | 12.61 | 12.45 | 12.61 | +0.60 | +5.00% | 40,900 |
| Sep 11, 2026 | 12.22 | 12.22 | 11.88 | 12.01 | +0.05 | +0.42% | 52,700 |
| Sep 10, 2026 | 12.59 | 12.59 | 11.93 | 11.96 | -0.24 | -1.97% | 39,300 |
| Sep 9, 2026 | 12.66 | 12.66 | 12.20 | 12.20 | -0.46 | -3.63% | 24,800 |
| Sep 8, 2026 | 12.34 | 13.01 | 12.34 | 12.66 | +0.11 | +0.88% | 93,800 |
| Sep 4, 2026 | 12.52 | 12.68 | 12.46 | 12.55 | -0.50 | -3.83% | 21,400 |
| Sep 3, 2026 | 12.43 | 13.05 | 12.43 | 13.05 | +0.38 | +3.00% | 38,700 |
| Sep 2, 2026 | 12.70 | 12.73 | 12.42 | 12.67 | -0.13 | -1.02% | 39,000 |
| Sep 1, 2026 | 12.62 | 12.85 | 12.30 | 12.80 | +0.36 | +2.89% | 145,100 |
| Aug 31, 2026 | 12.33 | 12.69 | 12.33 | 12.44 | -0.49 | -3.79% | 41,500 |
| Aug 28, 2026 | 12.90 | 13.07 | 12.84 | 12.93 | +0.09 | +0.70% | 24,700 |
| Aug 27, 2026 | 13.38 | 13.38 | 12.73 | 12.84 | -0.07 | -0.54% | 47,400 |
| Aug 26, 2026 | 12.50 | 12.96 | 12.50 | 12.91 | +0.14 | +1.10% | 35,000 |
| Aug 25, 2026 | 13.03 | 13.43 | 12.69 | 12.77 | +0.37 | +2.98% | 189,600 |
| Aug 24, 2026 | 12.25 | 12.49 | 12.25 | 12.40 | -0.51 | -3.95% | 152,500 |
| Aug 21, 2026 | 12.88 | 13.00 | 12.88 | 12.91 | +0.31 | +2.46% | 28,800 |
| Aug 20, 2026 | 12.30 | 12.60 | 12.23 | 12.60 | +0.28 | +2.27% | 80,100 |
| Aug 19, 2026 | 12.18 | 12.46 | 12.18 | 12.32 | +0.07 | +0.57% | 55,500 |
| Aug 18, 2026 | 12.06 | 12.29 | 12.01 | 12.25 | +0.48 | +4.08% | 72,700 |
| Aug 17, 2026 | 11.69 | 11.77 | 11.59 | 11.77 | -0.11 | -0.93% | 32,600 |
| Aug 14, 2026 | 11.52 | 11.88 | 11.49 | 11.88 | +0.32 | +2.77% | 17,500 |
65 days, newest first. Daily bars as drawn on the WXXWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.