Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,386.07 +994.02 (+1.52%) CMC Crypto 200
1,379.69 -2.97 (-0.21%)
WuXi AppTec Co., Ltd. (WUXIF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 18 Jun 2024 | 1.087 Dividend | |||||
| 17 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 14 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 13 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 12 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 11 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 10 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 07 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 06 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 05 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 04 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 03 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 31 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 30 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 29 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 28 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 24 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 23 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 22 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | - |
| 21 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.7630 | 1,111 |
| 20 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.1509 | 100 |
| 17 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 16 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 15 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 14 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 13 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 10 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | - |
| 09 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3.6466 | 1,753 |
| 08 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 07 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 06 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 03 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 02 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 01 May 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 30 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 29 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 26 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 25 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 24 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 23 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 22 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 19 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 18 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 17 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 16 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 15 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 12 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 11 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 10 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 09 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 08 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 05 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 04 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 03 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | - |
| 02 Apr 2024 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 3.3751 | 427 |
| 01 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 3.5923 | - |
| 28 Mar 2024 | 4.8999 | 4.8999 | 4.6300 | 4.6300 | 3.5923 | 2,014 |
| 27 Mar 2024 | 4.7275 | 4.7275 | 4.7275 | 4.7275 | 3.6680 | - |
| 26 Mar 2024 | 4.7275 | 4.7275 | 4.7275 | 4.7275 | 3.6680 | 231 |
| 25 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 22 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 21 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 20 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 19 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 18 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 15 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 14 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 13 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | - |
| 12 Mar 2024 | 6.8199 | 6.8199 | 6.8199 | 6.8199 | 5.2914 | 324 |
| 11 Mar 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 4.9966 | - |
| 08 Mar 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 4.9966 | - |
| 07 Mar 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 4.9966 | - |
| 06 Mar 2024 | 6.8500 | 6.8500 | 6.4400 | 6.4400 | 4.9966 | 700 |
| 05 Mar 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 5.3070 | - |
| 04 Mar 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 5.3070 | 246 |
| 01 Mar 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 4.5784 | - |
| 29 Feb 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 4.5784 | - |
| 28 Feb 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 4.5784 | - |
| 27 Feb 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 4.5784 | - |
| 26 Feb 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 4.5784 | 427 |
| 23 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 22 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 21 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 20 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 16 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 15 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 14 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 13 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 12 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 09 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 08 Feb 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.0432 | - |
| 07 Feb 2024 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 5.0432 | 1,650 |
| 06 Feb 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 05 Feb 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 02 Feb 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 01 Feb 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 31 Jan 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 30 Jan 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| 29 Jan 2024 | 10.6690 | 10.6690 | 10.6690 | 10.6690 | 8.2778 | - |
| *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.