OTC Markets OTCPK - Delayed Quote
USD
WuXi AppTec Co., Ltd. (WUXAY)
23.59
-0.71
(-2.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.84
24.08
23.46
23.58
23.58
5,700
Oct 29, 2026
24.50
24.50
23.87
24.29
24.29
7,400
Oct 28, 2026
24.25
24.46
23.78
24.25
24.25
7,600
Oct 27, 2026
24.00
24.00
23.18
23.77
23.77
9,100
Oct 26, 2026
24.42
25.01
24.13
25.01
25.01
6,400
Oct 23, 2026
23.63
24.42
23.35
23.71
23.71
10,300
Oct 22, 2026
24.28
24.28
23.34
23.91
23.91
21,500
Oct 21, 2026
25.04
25.81
24.49
24.87
24.87
2,700
Oct 20, 2026
25.20
25.80
25.07
25.12
25.12
1,800
Oct 19, 2026
25.37
25.78
24.50
24.70
24.70
4,100
Oct 16, 2026
25.00
25.13
24.75
24.95
24.95
63,700
Oct 15, 2026
25.74
26.50
25.74
25.80
25.80
5,000
Oct 14, 2026
26.00
26.60
25.66
25.66
25.66
9,200
Oct 13, 2026
26.84
27.25
26.19
26.19
26.19
189,200
Oct 12, 2026
26.80
27.37
26.67
26.83
26.83
5,900
Oct 9, 2026
26.85
28.45
26.67
26.87
26.87
183,000
Oct 8, 2026
26.95
26.95
26.83
26.83
26.83
2,200
Oct 7, 2026
28.69
28.69
27.85
28.00
28.00
17,400
Oct 6, 2026
27.62
27.67
27.62
27.67
27.67
400
Oct 5, 2026
27.17
27.17
27.17
27.17
27.17
200
Oct 2, 2026
26.66
27.10
26.66
27.10
27.10
500
Oct 1, 2026
26.68
26.68
26.68
26.68
26.68
1,200
Sep 30, 2026
27.80
27.80
27.31
27.31
27.31
1,100
Sep 29, 2026
26.92
26.92
26.48
26.48
26.48
800
Sep 28, 2026
26.24
26.34
25.65
26.34
26.34
1,500
Sep 25, 2026
25.98
25.98
25.98
25.98
25.98
-
Sep 24, 2026
26.03
26.75
25.98
25.98
25.98
2,200
Sep 23, 2026
26.38
26.39
26.38
26.38
26.38
600
Sep 22, 2026
27.08
27.08
26.74
26.74
26.74
500
Sep 21, 2026
26.50
26.95
26.50
26.95
26.95
1,900
Sep 18, 2026
25.42
25.42
25.41
25.41
25.41
600
Sep 17, 2026
25.36
25.36
25.36
25.36
25.36
-
Sep 16, 2026
25.00
25.36
25.00
25.36
25.36
1,700
Sep 15, 2026
25.01
25.61
25.01
25.61
25.61
2,000
Sep 14, 2026
25.26
25.64
25.26
25.56
25.56
600
Sep 11, 2026
24.20
24.20
23.51
23.51
23.51
1,100
Sep 10, 2026
24.44
24.55
24.44
24.50
24.50
2,000
Sep 9, 2026
24.60
24.60
24.60
24.60
24.60
500
Sep 8, 2026
25.00
25.32
25.00
25.30
25.30
900
Sep 4, 2026
24.73
24.73
24.72
24.72
24.72
500
Sep 3, 2026
24.28
24.28
24.20
24.20
24.20
400
Sep 2, 2026
24.53
24.99
24.47
24.47
24.47
2,000
Sep 1, 2026
25.24
25.24
24.68
24.68
24.68
2,500
Aug 31, 2026
24.80
24.80
24.00
24.40
24.40
1,400
Aug 28, 2026
25.56
25.56
25.56
25.56
25.56
-
Aug 27, 2026
25.56
25.56
25.56
25.56
25.56
300
Aug 26, 2026
25.85
26.33
25.85
26.13
26.13
900
Aug 25, 2026
26.14
26.18
25.65
26.18
26.18
2,600
Aug 24, 2026
25.35
25.50
25.20
25.39
25.39
10,500
Aug 21, 2026
27.00
27.00
26.17
26.17
26.17
700
Aug 20, 2026
26.60
26.71
26.59
26.71
26.71
1,200
Aug 19, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
26.40
26.40
25.90
26.28
26.28
1,300
Aug 18, 2026
26.81
26.90
26.00
26.00
25.92
2,100
Aug 17, 2026
26.50
26.76
25.80
25.87
25.79
7,900
Aug 14, 2026
25.39
26.00
25.39
25.55
25.48
3,500
Aug 13, 2026
25.40
25.56
25.40
25.56
25.48
500
Aug 12, 2026
25.20
25.20
25.20
25.20
25.13
1,500
Aug 11, 2026
25.39
25.39
25.39
25.39
25.31
1,300
Aug 10, 2026
24.74
25.27
24.74
25.27
25.20
5,500
Aug 7, 2026
24.70
24.98
24.70
24.98
24.91
4,100
Aug 6, 2026
22.22
22.75
22.22
22.75
22.68
2,300
Aug 5, 2026
22.78
23.25
22.78
23.25
23.18
4,100
Aug 4, 2026
22.78
22.87
22.23
22.87
22.80
5,700
Aug 3, 2026
21.48
21.75
21.13
21.61
21.55
6,200
Jul 31, 2026
20.01
20.01
20.01
20.01
19.95
1,000
Jul 30, 2026
19.78
19.78
19.78
19.78
19.72
400
Jul 29, 2026
19.90
19.90
19.90
19.90
19.84
-
Jul 28, 2026
19.90
19.90
19.90
19.90
19.84
1,100
Jul 27, 2026
20.05
20.05
20.05
20.05
19.99
-
Jul 24, 2026
20.18
20.18
20.05
20.05
19.99
1,800
Jul 23, 2026
20.07
20.07
20.07
20.07
20.01
-
Jul 22, 2026
20.00
20.07
20.00
20.07
20.01
600
Jul 21, 2026
20.13
20.85
20.13
20.85
20.79
800
Jul 20, 2026
20.13
20.13
20.13
20.13
20.07
2,900
Jul 17, 2026
19.53
19.53
19.53
19.53
19.47
400
Jul 16, 2026
21.35
21.35
21.35
21.35
21.29
400
Jul 15, 2026
21.00
21.00
21.00
21.00
20.94
800
Jul 14, 2026
20.20
20.21
19.80
20.21
20.15
8,400
Jul 13, 2026
19.48
19.52
19.48
19.52
19.47
1,400
Jul 10, 2026
20.00
20.20
19.70
20.20
20.14
4,800
Jul 9, 2026
19.30
19.30
19.30
19.30
19.24
500
Jul 8, 2026
18.56
18.56
18.56
18.56
18.51
800
Jul 7, 2026
19.71
19.71
19.71
19.71
19.66
-
Jul 6, 2026
19.78
19.78
19.71
19.71
19.66
300
Jul 2, 2026
19.85
19.85
18.72
19.45
19.39
3,000
Jul 1, 2026
19.89
19.89
19.63
19.89
19.83
2,600
Jun 30, 2026
19.35
19.72
19.31
19.72
19.66
1,200
Jun 29, 2026
19.60
19.60
19.60
19.60
19.54
400
Jun 26, 2026
18.35
18.53
18.35
18.50
18.45
6,500
Jun 25, 2026
18.59
18.59
18.59
18.59
18.54
200
Jun 24, 2026
17.79
18.10
17.79
17.91
17.86
3,000
Jun 23, 2026
16.20
16.77
16.20
16.74
16.69
2,700
Jun 22, 2026
16.66
16.67
16.60
16.60
16.55
600
Jun 18, 2026
16.47
16.70
16.47
16.70
16.65
500
Jun 17, 2026
15.58
15.70
15.47
15.60
15.55
500
Jun 16, 2026
15.83
15.83
15.83
15.83
15.79
200
Jun 15, 2026
15.97
16.05
15.97
16.05
16.01
20,200
Jun 12, 2026
15.54
15.54
15.54
15.54
15.49
20,800
Jun 11, 2026
15.75
15.80
15.75
15.80
15.75
4,600
Jun 10, 2026
15.26
15.26
14.70
15.22
15.18
4,100
Jun 9, 2026
15.04
15.04
14.68
14.73
14.69
1,500
Jun 8, 2026
15.50
15.50
15.50
15.50
15.45
200
Jun 5, 2026
15.52
15.52
15.52
15.52
15.47
-
Jun 4, 2026
15.52
15.52
15.52
15.52
15.47
300
Jun 3, 2026
16.50
16.50
15.87
15.87
15.82
500
Jun 2, 2026
16.66
16.66
16.66
16.66
16.61
-
Jun 1, 2026
15.72
16.66
15.72
16.66
16.61
3,000
May 29, 2026
15.74
15.74
15.74
15.74
15.69
-
May 28, 2026
15.74
15.74
15.74
15.74
15.69
200
May 27, 2026
15.94
15.94
15.94
15.94
15.89
-
May 26, 2026
15.94
15.94
15.94
15.94
15.89
200
May 22, 2026
16.11
16.11
16.11
16.11
16.06
-
May 21, 2026
16.11
16.11
16.11
16.11
16.06
-
May 20, 2026
16.11
16.11
16.11
16.11
16.06
-
May 19, 2026
16.11
16.11
16.11
16.11
16.06
300
May 18, 2026
15.99
15.99
15.99
15.99
15.94
200
May 15, 2026
16.39
16.71
16.39
16.71
16.66
1,500
May 14, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
18.19
18.19
18.19
18.19
18.14
-
May 13, 2026
18.19
18.19
18.19
18.19
17.91
-
May 12, 2026
18.19
18.19
18.19
18.19
17.91
-
May 11, 2026
18.19
18.19
18.19
18.19
17.91
300
May 8, 2026
17.79
17.79
17.79
17.79
17.51
-
May 7, 2026
18.03
18.03
17.76
17.79
17.51
2,100
May 6, 2026
17.83
17.83
17.65
17.65
17.37
1,000
May 5, 2026
17.50
17.50
17.50
17.50
17.23
900
May 4, 2026
17.65
18.11
17.49
17.49
17.21
800
May 1, 2026
17.51
17.51
17.51
17.51
17.24
200
Apr 30, 2026
17.51
17.51
17.51
17.51
17.24
-
Apr 29, 2026
17.51
17.51
17.51
17.51
17.24
500
Apr 28, 2026
18.11
18.22
18.00
18.12
17.84
3,300
Apr 27, 2026
16.10
16.10
16.10
16.10
15.85
4,500
Apr 24, 2026
15.50
15.50
15.50
15.50
15.26
2,200
Apr 23, 2026
15.60
15.60
15.60
15.60
15.36
200
Apr 22, 2026
15.29
15.34
15.29
15.34
15.10
400
Apr 21, 2026
15.23
15.23
15.17
15.19
14.95
3,700
Apr 20, 2026
16.95
16.95
16.95
16.95
16.69
-
Apr 17, 2026
16.95
16.95
16.95
16.95
16.69
-
Apr 16, 2026
17.00
17.00
16.95
16.95
16.69
900
Apr 15, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 14, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 13, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 10, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 9, 2026
15.75
15.75
15.75
15.75
15.51
-
Apr 8, 2026
15.94
15.99
15.75
15.75
15.51
2,300
Apr 7, 2026
15.90
15.90
15.90
15.90
15.65
700
Apr 6, 2026
15.19
15.19
15.19
15.19
14.95
-
Apr 2, 2026
15.19
15.19
15.19
15.19
14.95
-
Apr 1, 2026
15.19
15.19
15.19
15.19
14.95
600
Mar 31, 2026
14.90
15.20
14.90
15.20
14.96
500
Mar 30, 2026
14.50
14.50
14.04
14.04
13.82
500
Mar 27, 2026
14.25
14.25
14.25
14.25
14.03
500
Mar 26, 2026
14.35
14.35
14.35
14.35
14.13
600
Mar 25, 2026
14.39
14.39
14.39
14.39
14.17
-
Mar 24, 2026
14.54
14.54
14.39
14.39
14.17
700
Mar 23, 2026
13.72
13.72
13.72
13.72
13.50
-
Mar 20, 2026
13.72
13.72
13.72
13.72
13.50
-
Mar 19, 2026
13.72
13.72
13.72
13.72
13.50
-
Mar 18, 2026
13.72
13.72
13.72
13.72
13.50
-
Mar 17, 2026
13.72
13.72
13.72
13.72
13.50
-
Mar 16, 2026
13.72
13.72
13.72
13.72
13.50
500
Mar 13, 2026
13.84
13.84
13.84
13.84
13.62
-
Mar 12, 2026
13.70
13.84
13.70
13.84
13.62
700
Mar 11, 2026
13.97
13.97
13.97
13.97
13.75
200
Mar 10, 2026
14.09
14.09
13.59
13.59
13.38
800
Mar 9, 2026
13.86
14.30
13.38
13.92
13.70
2,500
Mar 6, 2026
14.45
14.45
14.45
14.45
14.22
800
Mar 5, 2026
14.41
14.41
13.64
13.70
13.49
3,800
Mar 4, 2026
14.37
14.54
14.37
14.54
14.31
300
Mar 3, 2026
14.20
14.20
14.20
14.20
13.98
2,400
Mar 2, 2026
14.91
14.94
14.79
14.79
14.56
3,900
Feb 27, 2026
15.69
15.69
15.69
15.69
15.45
300
Feb 26, 2026
14.66
14.66
14.66
14.66
14.44
200
Feb 25, 2026
15.93
15.93
15.93
15.93
15.68
-
Feb 24, 2026
15.93
15.93
15.93
15.93
15.68
100
Feb 23, 2026
16.17
16.17
16.08
16.08
15.83
3,300
Feb 20, 2026
15.94
15.94
15.94
15.94
15.70
100
Feb 19, 2026
16.03
16.03
15.66
16.03
15.78
2,100
Feb 18, 2026
16.03
16.06
15.90
15.90
15.65
500
Feb 17, 2026
16.02
16.02
16.00
16.02
15.77
2,100
Feb 13, 2026
16.35
16.35
15.22
15.22
14.98
1,800
Feb 12, 2026
16.20
16.20
15.97
15.98
15.73
4,500
Feb 11, 2026
15.50
16.34
15.50
16.34
16.09
1,300
Feb 10, 2026
14.98
14.98
14.98
14.98
14.74
-
Feb 9, 2026
14.47
15.31
14.47
14.98
14.74
1,600
Feb 6, 2026
14.16
14.16
14.16
14.16
13.94
-
Feb 5, 2026
14.10
14.26
14.10
14.16
13.94
1,800
Feb 4, 2026
13.88
13.88
13.87
13.87
13.65
700
Feb 3, 2026
14.03
14.03
13.96
13.96
13.74
5,400
Feb 2, 2026
14.14
14.23
13.99
14.04
13.82
17,300
Jan 30, 2026
14.25
14.31
14.14
14.14
13.92
6,600
Jan 29, 2026
14.41
14.41
14.41
14.41
14.19
-
Jan 28, 2026
14.25
14.59
14.25
14.41
14.19
3,600
Jan 27, 2026
15.07
15.07
14.58
14.58
14.35
1,700
Jan 26, 2026
15.00
15.00
14.65
14.95
14.72
2,000
Jan 23, 2026
14.90
14.90
14.90
14.90
14.67
-
Jan 22, 2026
14.90
14.90
14.90
14.90
14.67
600
Jan 21, 2026
14.56
14.62
14.56
14.62
14.39
1,000
Jan 20, 2026
14.30
14.50
14.30
14.50
14.27
500
Jan 16, 2026
15.11
15.11
15.11
15.11
14.87
300
Jan 15, 2026
15.11
15.11
15.11
15.11
14.87
-
Jan 14, 2026
14.91
15.11
14.90
15.11
14.87
1,700
Jan 13, 2026
14.56
14.56
14.56
14.56
14.33
-
Jan 12, 2026
14.21
14.66
14.21
14.56
14.33
4,100
Jan 9, 2026
14.00
14.00
14.00
14.00
13.78
7,700
Jan 8, 2026
14.10
14.10
14.10
14.10
13.88
900
Jan 7, 2026
13.99
14.06
13.99
14.06
13.84
400
Jan 6, 2026
13.47
13.47
13.47
13.47
13.26
-
Jan 5, 2026
13.39
13.47
13.39
13.47
13.26
300
Jan 2, 2026
12.95
12.95
12.95
12.95
12.75
1,900
Dec 31, 2025
12.61
12.61
12.61
12.61
12.41
-
Dec 30, 2025
12.60
12.61
12.56
12.61
12.41
1,000
Dec 29, 2025
12.87
12.87
12.87
12.87
12.67
500
Dec 26, 2025
12.85
12.85
12.85
12.85
12.65
1,000
Dec 24, 2025
12.61
12.61
12.61
12.61
12.42
-
Dec 23, 2025
12.65
12.65
12.61
12.61
12.42
2,700
Dec 22, 2025
13.40
13.40
13.00
13.00
12.80
7,300
Dec 19, 2025
13.21
13.21
13.21
13.21
13.00
1,000
Dec 18, 2025
13.17
13.29
13.17
13.29
13.08
600
Dec 17, 2025
13.05
13.05
13.05
13.05
12.85
-
Dec 16, 2025
13.05
13.05
13.05
13.05
12.85
100
Dec 15, 2025
13.59
13.59
13.18
13.18
12.97
900
Dec 12, 2025
13.62
13.62
13.36
13.36
13.15
500
Dec 11, 2025
13.35
13.35
13.35
13.35
13.14
-
Dec 10, 2025
13.35
13.35
13.35
13.35
13.14
200
Dec 9, 2025
13.54
13.54
13.54
13.54
13.33
2,000
Dec 8, 2025
13.34
13.54
13.34
13.54
13.33
2,200
Dec 5, 2025
12.87
12.87
12.87
12.87
12.67
-
Dec 4, 2025
12.87
12.87
12.87
12.87
12.67
1,800
Dec 3, 2025
12.48
12.48
12.45
12.45
12.26
400
Dec 2, 2025
13.05
13.05
13.05
13.05
12.85
-
Dec 1, 2025
13.29
13.50
13.05
13.05
12.85
4,800
Nov 28, 2025
13.66
13.66
13.66
13.66
13.45
-
Nov 26, 2025
13.96
13.96
13.65
13.66
13.45
6,600
Nov 25, 2025
13.78
13.78
13.78
13.78
13.57
300
Nov 24, 2025
13.75
13.75
13.49
13.49
13.28
1,500
Nov 21, 2025
13.12
13.25
12.84
13.16
12.95
1,600
Nov 20, 2025
13.73
13.73
13.73
13.73
13.51
400
Nov 19, 2025
13.75
13.75
13.35
13.35
13.14
300
Nov 18, 2025
13.30
13.37
12.93
13.32
13.11
8,100
Nov 17, 2025
13.55
13.55
13.21
13.21
13.00
600
Nov 14, 2025
13.38
13.38
13.38
13.38
13.17
300
Nov 13, 2025
13.33
13.33
13.33
13.33
13.12
200
Nov 12, 2025
12.90
13.33
12.90
13.33
13.12
900
Nov 11, 2025
13.25
13.25
13.18
13.18
12.97
1,100
Nov 10, 2025
13.27
13.33
13.27
13.33
13.12
900
Nov 7, 2025
13.24
13.24
13.24
13.24
13.04
700
Nov 6, 2025
13.45
13.52
13.25
13.43
13.22
5,400
Nov 5, 2025
12.99
13.25
12.99
13.23
13.02
4,400
Nov 4, 2025
12.74
12.99
12.74
12.74
12.54
12,300
Nov 3, 2025
13.52
13.52
13.52
13.52
13.31
400
Oct 31, 2025
13.88
13.88
13.88
13.88
13.66
600
