UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.90 +1.00 (+1.22%) GOLD FUTURES
2,336.40 -10.00 (-0.43%) DOW
38,469.28 +229.30 (+0.60%) Bitcoin GBP
53,606.59 +358.35 (+0.67%)
WuXi Biologics (Cayman) Inc. (WXIBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 19 Apr 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 18 Apr 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 9,400 |
| 17 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 16 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| 15 Apr 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 100 |
| 12 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 11 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 10 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 175 |
| 09 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 08 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 05 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 04 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 03 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 02 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 859 |
| 01 Apr 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 8,500 |
| 28 Mar 2024 | 1.8450 | 1.9000 | 1.8450 | 1.9000 | 1.9000 | 835,800 |
| 27 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 26 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 210 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 480 |
| 21 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 211,010 |
| 20 Mar 2024 | 1.7850 | 1.8700 | 1.7850 | 1.8700 | 1.8700 | 168,201 |
| 19 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 18 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 15 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 14 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 13 Mar 2024 | 2.3650 | 2.4400 | 2.3650 | 2.4400 | 2.4400 | 1,000 |
| 12 Mar 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3800 | 2.3800 | 1,484 |
| 11 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 07 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 06 Mar 2024 | 2.6300 | 2.6300 | 2.2500 | 2.2500 | 2.2500 | 14,100 |
| 05 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 04 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 58,755 |
| 01 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 29 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 34,500 |
| 28 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 27 Feb 2024 | 2.4150 | 2.4150 | 2.4100 | 2.4100 | 2.4100 | 18,511 |
| 26 Feb 2024 | 2.4050 | 2.5600 | 2.3100 | 2.5600 | 2.5600 | 986 |
| 23 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 4,450 |
| 22 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 21 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 120 |
| 20 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 115 |
| 16 Feb 2024 | 2.2050 | 2.3000 | 2.2050 | 2.2050 | 2.2050 | 444 |
| 15 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| 14 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| 13 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2,000 |
| 12 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 09 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 07 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 06 Feb 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 6,714 |
| 05 Feb 2024 | 2.1650 | 2.2500 | 2.1650 | 2.2250 | 2.2250 | 194,429 |
| 02 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 5,450 |
| 01 Feb 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 520 |
| 31 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| 30 Jan 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 10,205 |
| 29 Jan 2024 | 2.8300 | 3.0610 | 2.8300 | 3.0000 | 3.0000 | 193,643 |
| 26 Jan 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| 25 Jan 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| 24 Jan 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| 23 Jan 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | - |
| 22 Jan 2024 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 3.5972 | 100 |
| 19 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 18 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 11,500 |
| 17 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 6,400 |
| 16 Jan 2024 | 3.9200 | 3.9200 | 3.8350 | 3.8350 | 3.8350 | 2,198 |
| 12 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 11 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 10 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 09 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 08 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 04 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 02 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 29 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,324 |
| 28 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 27 Dec 2023 | 3.5250 | 3.5250 | 3.3700 | 3.3700 | 3.3700 | 122,201 |
| 26 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 22 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 21 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 20 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 150 |
| 18 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 15 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 14 Dec 2023 | 3.7250 | 3.7250 | 3.6100 | 3.6100 | 3.6100 | 1,862 |
| 13 Dec 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 18,210 |
| 12 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 08 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 472 |
| 07 Dec 2023 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 794 |
| 06 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,000 |
| 05 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 1,350 |
| 04 Dec 2023 | 5.3400 | 5.3400 | 3.6600 | 4.8500 | 4.8500 | 4,507 |
| 01 Dec 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| 30 Nov 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| 29 Nov 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| 28 Nov 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| *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.