Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.75 -4.76 (-0.09%) Dow
38,464.18 -222.14 (-0.57%) Nasdaq
16,801.07 +66.05 (+0.39%) Bitcoin USD
69,253.06 +1,259.27 (+1.85%) CMC Crypto 200
1,482.98 +15.05 (+1.03%)
WuXi AppTec Co., Ltd. (WUXAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 36,038 |
| 30 May 2024 | 4.4250 | 4.4250 | 4.4170 | 4.4170 | 4.4170 | 13,291 |
| 29 May 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5200 | 4.5200 | 385 |
| 28 May 2024 | 4.4500 | 4.6200 | 4.4500 | 4.6200 | 4.6200 | 5,087 |
| 24 May 2024 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | 4.7000 | 2,639 |
| 23 May 2024 | 4.8050 | 4.8100 | 4.6600 | 4.6600 | 4.6600 | 2,534 |
| 22 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 500 |
| 21 May 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 2,772 |
| 20 May 2024 | 5.0605 | 5.2100 | 5.0605 | 5.2100 | 5.2100 | 3,300 |
| 17 May 2024 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | 5.0700 | 4,490 |
| 16 May 2024 | 5.5300 | 5.5300 | 5.3100 | 5.4500 | 5.4500 | 89,194 |
| 15 May 2024 | 5.1850 | 5.2800 | 5.1600 | 5.2700 | 5.2700 | 12,013 |
| 14 May 2024 | 5.0600 | 5.3993 | 5.0600 | 5.3993 | 5.3993 | 1,881 |
| 13 May 2024 | 5.0000 | 5.0400 | 4.8900 | 4.9200 | 4.9200 | 7,691 |
| 10 May 2024 | 5.0500 | 5.0780 | 5.0000 | 5.0000 | 5.0000 | 8,476 |
| 09 May 2024 | 4.7750 | 4.7750 | 4.7000 | 4.7000 | 4.7000 | 919 |
| 08 May 2024 | 4.6920 | 4.7044 | 4.6500 | 4.7044 | 4.7044 | 2,990 |
| 07 May 2024 | 4.7850 | 4.7850 | 4.7000 | 4.7200 | 4.7200 | 3,807 |
| 06 May 2024 | 4.8550 | 5.0000 | 4.8550 | 4.9000 | 4.9000 | 3,179 |
| 03 May 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7700 | 4.7700 | 5,213 |
| 02 May 2024 | 4.8100 | 5.0700 | 4.8100 | 5.0700 | 5.0700 | 5,432 |
| 01 May 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 30 Apr 2024 | 4.4500 | 4.4750 | 4.4500 | 4.4750 | 4.4750 | 5,929 |
| 29 Apr 2024 | 4.4500 | 4.6150 | 4.4500 | 4.4500 | 4.4500 | 3,570 |
| 26 Apr 2024 | 4.5300 | 4.5300 | 4.4050 | 4.4100 | 4.4100 | 27,447 |
| 25 Apr 2024 | 4.1400 | 4.2350 | 4.1400 | 4.2350 | 4.2350 | 3,135 |
| 24 Apr 2024 | 4.3400 | 4.3400 | 4.3050 | 4.3300 | 4.3300 | 11,062 |
| 23 Apr 2024 | 4.3050 | 4.4200 | 4.3050 | 4.3600 | 4.3600 | 3,094 |
| 22 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 2,223 |
| 19 Apr 2024 | 4.2960 | 4.2960 | 4.2000 | 4.2912 | 4.2912 | 1,268 |
| 18 Apr 2024 | 4.3600 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | 1,557 |
| 17 Apr 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 1,691 |
| 16 Apr 2024 | 4.2900 | 4.2900 | 4.1000 | 4.1000 | 4.1000 | 6,874 |
| 15 Apr 2024 | 4.3500 | 4.4512 | 4.3500 | 4.3500 | 4.3500 | 4,044 |
| 12 Apr 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 3,170 |
| 11 Apr 2024 | 4.4700 | 4.5680 | 4.4700 | 4.5200 | 4.5200 | 1,159 |
| 10 Apr 2024 | 4.6700 | 4.6700 | 4.5240 | 4.5700 | 4.5700 | 2,414 |
| 09 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 655 |
| 08 Apr 2024 | 4.6650 | 4.7140 | 4.6650 | 4.6800 | 4.6800 | 1,880 |
| 05 Apr 2024 | 4.4700 | 4.4850 | 4.4700 | 4.4850 | 4.4850 | 775 |
| 04 Apr 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 737 |
| 03 Apr 2024 | 4.7300 | 4.7555 | 4.5900 | 4.7555 | 4.7555 | 610 |
| 02 Apr 2024 | 4.8000 | 4.8300 | 4.6900 | 4.7400 | 4.7400 | 7,835 |
| 01 Apr 2024 | 4.7950 | 4.8293 | 4.7950 | 4.8293 | 4.8293 | 1,209 |
| 28 Mar 2024 | 4.9000 | 4.9000 | 4.7350 | 4.7350 | 4.7350 | 2,340 |
| 27 Mar 2024 | 4.6850 | 4.8600 | 4.6850 | 4.6850 | 4.6850 | 8,328 |
| 26 Mar 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 283 |
| 25 Mar 2024 | 5.1200 | 5.1200 | 4.9750 | 4.9800 | 4.9800 | 612 |
| 22 Mar 2024 | 4.8200 | 5.1600 | 4.7500 | 5.1600 | 5.1600 | 22,646 |
| 21 Mar 2024 | 5.2700 | 5.2700 | 5.1350 | 5.1350 | 5.1350 | 6,943 |
| 20 Mar 2024 | 5.0300 | 5.0300 | 5.0195 | 5.0264 | 5.0264 | 6,299 |
| 19 Mar 2024 | 5.2200 | 5.2200 | 5.0250 | 5.0250 | 5.0250 | 17,120 |
| 18 Mar 2024 | 5.4350 | 5.5750 | 5.3800 | 5.3800 | 5.3800 | 10,169 |
| 15 Mar 2024 | 5.4100 | 5.4100 | 5.2050 | 5.2050 | 5.2050 | 1,223 |
| 14 Mar 2024 | 5.9100 | 5.9100 | 5.5000 | 5.6750 | 5.6750 | 2,964 |
| 13 Mar 2024 | 6.6000 | 6.6700 | 6.6000 | 6.6700 | 6.6700 | 8,784 |
| 12 Mar 2024 | 6.4900 | 6.5900 | 6.4900 | 6.5054 | 6.5054 | 3,718 |
| 11 Mar 2024 | 6.1800 | 6.3100 | 6.1800 | 6.3000 | 6.3000 | 5,172 |
| 08 Mar 2024 | 6.1800 | 6.2400 | 6.1600 | 6.1700 | 6.1700 | 4,778 |
| 07 Mar 2024 | 5.9400 | 5.9400 | 5.8250 | 5.8850 | 5.8850 | 8,825 |
| 06 Mar 2024 | 6.9700 | 6.9700 | 6.2700 | 6.3200 | 6.3200 | 35,260 |
| 05 Mar 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 1,084 |
| 04 Mar 2024 | 7.0000 | 7.0500 | 6.8800 | 6.8900 | 6.8900 | 16,253 |
| 01 Mar 2024 | 6.4000 | 6.5200 | 6.3600 | 6.5000 | 6.5000 | 4,191 |
| 29 Feb 2024 | 6.2800 | 6.2800 | 6.2700 | 6.2700 | 6.2700 | 857 |
| 28 Feb 2024 | 6.0500 | 6.1289 | 6.0000 | 6.0741 | 6.0741 | 3,899 |
| 27 Feb 2024 | 6.5290 | 6.5290 | 6.4340 | 6.4650 | 6.4650 | 4,311 |
| 26 Feb 2024 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | 893 |
| 23 Feb 2024 | 6.1750 | 6.2600 | 6.0000 | 6.2600 | 6.2600 | 2,484 |
| 22 Feb 2024 | 6.0700 | 6.1850 | 5.9800 | 6.1850 | 6.1850 | 3,359 |
| 21 Feb 2024 | 5.8800 | 6.0500 | 5.8800 | 5.9700 | 5.9700 | 10,702 |
| 20 Feb 2024 | 5.5000 | 5.6500 | 5.3500 | 5.5100 | 5.5100 | 155,259 |
| 16 Feb 2024 | 5.2436 | 5.3900 | 4.9500 | 5.2500 | 5.2500 | 370,320 |
| 15 Feb 2024 | 4.9850 | 5.0200 | 4.9850 | 5.0200 | 5.0200 | 2,074 |
| 14 Feb 2024 | 5.0999 | 5.1000 | 4.8400 | 4.9850 | 4.9850 | 27,198 |
| 13 Feb 2024 | 6.1000 | 6.1300 | 5.7900 | 5.7900 | 5.7900 | 20,083 |
| 12 Feb 2024 | 6.1650 | 6.1650 | 6.0000 | 6.0000 | 6.0000 | 824 |
| 09 Feb 2024 | 6.1250 | 6.2500 | 6.0000 | 6.0000 | 6.0000 | 6,149 |
| 08 Feb 2024 | 6.1800 | 6.1900 | 6.0000 | 6.0000 | 6.0000 | 8,628 |
| 07 Feb 2024 | 6.5100 | 6.6000 | 6.4300 | 6.5000 | 6.5000 | 27,579 |
| 06 Feb 2024 | 5.9200 | 6.2600 | 5.9200 | 6.1200 | 6.1200 | 14,577 |
| 05 Feb 2024 | 5.8700 | 5.8700 | 5.7100 | 5.7100 | 5.7100 | 11,720 |
| 02 Feb 2024 | 5.6600 | 5.7200 | 5.4700 | 5.5000 | 5.5000 | 14,120 |
| 01 Feb 2024 | 6.9350 | 7.0700 | 6.9350 | 7.0700 | 7.0700 | 1,414 |
| 31 Jan 2024 | 7.0000 | 7.0200 | 6.8800 | 6.9850 | 6.9850 | 8,876 |
| 30 Jan 2024 | 7.1500 | 7.3000 | 7.0000 | 7.0700 | 7.0700 | 3,769 |
| 29 Jan 2024 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | 7.2000 | 56,208 |
| 26 Jan 2024 | 8.2000 | 8.4200 | 8.0500 | 8.4200 | 8.4200 | 5,531 |
| 25 Jan 2024 | 9.8053 | 9.8900 | 9.5100 | 9.8900 | 9.8900 | 850 |
| 24 Jan 2024 | 10.4000 | 10.4400 | 9.8900 | 10.1950 | 10.1950 | 1,352 |
| 23 Jan 2024 | 10.1950 | 10.3900 | 10.1950 | 10.3900 | 10.3900 | 1,240 |
| 22 Jan 2024 | 10.1840 | 10.4400 | 9.9600 | 9.9900 | 9.9900 | 2,920 |
| 19 Jan 2024 | 10.0500 | 10.4400 | 10.0500 | 10.4400 | 10.4400 | 1,474 |
| 18 Jan 2024 | 10.0900 | 10.4200 | 10.0900 | 10.0900 | 10.0900 | 12,548 |
| 17 Jan 2024 | 9.7350 | 9.9590 | 9.4100 | 9.4100 | 9.4100 | 6,679 |
| 16 Jan 2024 | 9.9500 | 10.2200 | 9.9500 | 10.1900 | 10.1900 | 95,555 |
| 12 Jan 2024 | 10.0800 | 10.4000 | 9.8800 | 10.4000 | 10.4000 | 88,218 |
| 11 Jan 2024 | 10.1000 | 10.4300 | 10.0500 | 10.0500 | 10.0500 | 5,894 |
| 10 Jan 2024 | 9.2700 | 9.2880 | 9.2700 | 9.2880 | 9.2880 | 851 |
| 09 Jan 2024 | 9.2650 | 9.2650 | 9.2650 | 9.2650 | 9.2650 | 1,286 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.