QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)

WuXi AppTec (WUXAY) Stock Chart & Stock Price History

$6.07
-0.39 (-6.03%)
(As of 02/28/2024 ET)

WuXi AppTec Stock Price Performance

5 Day
Performance
-2.97%
1 Month
Performance
-27.86%
3 Month
Performance
-49.38%
6 Month
Performance
-43.05%
Year-To-Date
Performance
-40.13%
1 Year
Performance
-42.62%
Receive WUXAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WuXi AppTec and its competitors with MarketBeat's FREE daily newsletter


WUXAY Stock Chart for Wednesday, February, 28, 2024

WuXi AppTec Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$6.47$6.07
-6.05%
$6.13$6.003,899 shs$0.00
02/27/2024$6.34$6.47
+2.05%
$6.53$6.434,311 shs$0.00
02/26/2024$6.26$6.34
+1.20%
$6.34$6.34893 shs$0.00
02/23/2024$6.19$6.26
+1.21%
$6.26$6.002,484 shs$0.00
02/22/2024$5.97$6.19
+3.60%
$6.19$5.983,359 shs$0.00
02/21/2024$5.51$5.97
+8.35%
$6.05$5.8810,702 shs$0.00
02/20/2024$5.25$5.51
+4.95%
$5.65$5.35155,259 shs$0.00
02/19/2024$5.25$5.25$5.39$4.95370,300 shs$0.00
02/16/2024$5.02$5.25
+4.58%
$5.39$4.95370,320 shs$0.00
02/15/2024$4.99$5.02
+0.70%
$5.02$4.992,074 shs$0.00
02/14/2024$5.87$4.99
-15.08%
$5.10$4.8927,198 shs$0.00
02/13/2024$6.00$5.87
-2.17%
$6.13$5.8716,451 shs$0.00
02/12/2024$6.00$6.00$6.17$6.00824 shs$0.00
02/09/2024$6.00$6.00$6.25$6.006,149 shs$0.00
02/08/2024$6.50$6.00
-7.69%
$6.19$6.008,628 shs$0.00
02/07/2024$6.12$6.50
+6.21%
$6.60$6.4327,579 shs$0.00
02/06/2024$5.71$6.12
+7.18%
$6.26$5.9214,577 shs$0.00
02/05/2024$5.50$5.71
+3.82%
$5.87$5.7111,720 shs$0.00
02/02/2024$7.07$5.50
-22.21%
$5.72$5.4714,120 shs$0.00
02/01/2024$6.99$7.07
+1.22%
$7.07$6.941,414 shs$0.00
01/31/2024$7.07$6.99
-1.20%
$7.02$6.888,876 shs$0.00
01/30/2024$7.20$7.07
-1.81%
$7.21$7.002,451 shs$0.00
01/29/2024$8.42$7.20
-14.49%
$7.30$7.2056,208 shs$0.00
01/26/2024$9.89$8.42
-14.86%
$8.42$8.055,531 shs$0.00
01/25/2024$10.20$9.89
-2.99%
$9.89$9.51842 shs$0.00
01/24/2024$10.39$10.20
-1.88%
$10.44$9.891,352 shs$0.00
01/23/2024$9.99$10.39
+4.00%
$10.39$10.201,240 shs$0.00
01/22/2024$10.44$9.99
-4.31%
$10.44$9.962,920 shs$0.00
01/19/2024$10.09$10.44
+3.47%
$10.44$10.051,474 shs$0.00
01/18/2024$9.41$10.09
+7.23%
$10.42$10.0912,548 shs$0.00
01/17/2024$10.19$9.41
-7.65%
$9.96$9.416,679 shs$0.00
01/16/2024$10.40$10.19
-2.02%
$10.22$9.9595,555 shs$0.00
01/15/2024$10.40$10.40$10.40$9.8888,200 shs$0.00
01/12/2024$10.05$10.40
+3.48%
$10.40$9.8888,218 shs$0.00
01/11/2024$9.29$10.05
+8.20%
$10.43$10.055,894 shs$0.00
01/10/2024$9.27$9.29
+0.25%
$9.29$9.27851 shs$0.00
01/09/2024$9.23$9.27
+0.38%
$9.27$9.271,286 shs$0.00
01/08/2024$9.30$9.23
-0.75%
$9.23$9.172,006 shs$0.00
01/05/2024$9.50$9.30
-2.11%
$9.30$9.301,166 shs$0.00
01/04/2024$9.66$9.50
-1.66%
$9.65$9.50571 shs$0.00
01/03/2024$9.61$9.66
+0.57%
$9.66$9.503,281 shs$0.00
01/02/2024$10.15$9.61
-5.32%
$9.61$9.511,336 shs$0.00
01/01/2024$10.15$10.15$10.15$10.151,100 shs$0.00
12/29/2023$9.92$10.15
+2.27%
$10.15$10.151,123 shs$0.00
12/28/2023$9.59$9.92
+3.44%
$10.22$9.922,927 shs$0.00
12/27/2023$9.79$9.59
-2.01%
$9.87$9.584,834 shs$0.00
12/26/2023$9.76$9.79
+0.32%
$10.35$9.791,034 shs$0.00
12/25/2023$9.76$9.76$9.84$9.40700 shs$0.00
12/22/2023$10.13$9.76
-3.69%
$9.84$9.40761 shs$0.00
12/21/2023$9.83$10.13
+3.01%
$10.13$9.882,442 shs$0.00
12/20/2023$9.74$9.83
+0.97%
$9.90$9.83878 shs$0.00
12/19/2023$9.64$9.74
+1.04%
$9.74$9.681,337 shs$0.00
12/18/2023$9.95$9.64
-3.12%
$9.96$9.642,436 shs$0.00
12/15/2023$9.96$9.95
-0.15%
$10.26$9.951,225 shs$0.00
12/14/2023$10.12$9.96
-1.54%
$10.24$9.962,088 shs$0.00
12/13/2023$10.23$10.12
-1.03%
$10.46$9.96723 shs$0.00
12/12/2023$10.30$10.23
-0.73%
$10.23$10.23449 shs$0.00
12/11/2023$10.05$10.30
+2.48%
$10.45$10.306,889 shs$0.00
12/08/2023$10.29$10.05
-2.30%
$10.59$10.052,223 shs$0.00
12/07/2023$10.47$10.29
-1.69%
$10.34$10.2916,249 shs$0.00
12/06/2023$10.29$10.47
+1.66%
$10.47$10.471,047 shs$0.00
12/05/2023$10.64$10.29
-3.25%
$10.34$9.862,428 shs$0.00
12/04/2023$11.66$10.64
-8.71%
$10.75$10.321,775 shs$0.00
12/01/2023$11.72$11.66
-0.55%
$11.97$11.341,814 shs$0.00
11/30/2023$12.07$11.72
-2.86%
$11.83$11.6532,577 shs$0.00
11/29/2023$12.00$12.07
+0.54%
$12.07$11.851,627 shs$0.00
11/28/2023$11.80$12.00
+1.69%
$12.00$12.00636 shs$0.00
11/27/2023$12.02$11.80
-1.83%
$11.80$11.80538 shs$0.00

This page (OTCMKTS:WUXAY) was last updated on 2/28/2024 by MarketBeat.com Staff