$41.82 -0.17 (%) WuXi PharmaTech Shs Sponsored American Deposit Receipt Repr 8 Shs - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WX historical data

Date Open High Low Close Volume
7/2/201541.9242.1841.7741.82338,077
7/1/201542.3542.7241.8041.99431,858
6/30/201541.8042.4741.5742.261,173,120
6/29/201542.2742.3941.2441.45555,254
6/26/201543.1643.2342.7842.93310,606
6/25/201543.6043.6343.2043.24361,981
6/24/201543.4043.5343.2743.42336,092
6/23/201543.4043.9043.2343.42502,314
6/22/201543.9243.9243.1243.17547,772
6/19/201543.5744.0243.5443.76392,959
6/18/201543.8443.8443.1143.67687,212
6/17/201543.3143.8542.8843.50963,982
6/16/201543.1743.6142.9843.05671,348
6/15/201543.6643.7843.1743.18296,962
6/12/201543.6044.5043.5544.00604,075
6/11/201544.0044.0043.5043.57559,576
6/10/201543.7043.9043.5043.65326,495
6/9/201544.4044.4043.6743.68427,417
6/8/201543.5744.8043.5744.55547,367
6/5/201543.9244.2143.5043.55503,518
6/4/201543.0044.6842.9844.55782,874
6/3/201543.3743.3943.0043.29316,054
6/2/201542.9143.2042.8343.08262,537
6/1/201542.9943.1342.8042.90413,306
5/29/201543.8443.8442.9843.02309,823
5/28/201543.2043.5642.9943.47186,628
5/27/201543.0543.1942.8843.08297,892
5/26/201543.5543.6242.9042.98707,774
5/22/201543.7943.9543.3343.50221,273
5/21/201543.4943.9443.4643.63711,484
5/20/201543.2643.5843.0943.29334,527
5/19/201543.4544.1943.1043.37622,585
5/18/201543.0043.8043.0043.19596,491
5/15/201543.8944.1343.0143.34291,559
5/14/201543.5546.1443.1743.91715,711
5/13/201544.3444.3542.9043.10401,914
5/12/201543.5743.5742.7642.98590,203
5/11/201544.2244.3843.2943.34481,915
5/8/201544.0244.4043.5143.79672,779
5/7/201544.9044.9543.1043.781,545,188
5/6/201544.3245.1244.2544.32646,044
5/5/201545.0045.4244.2644.321,072,987
5/4/201545.0745.1244.5045.031,265,591
5/1/201543.1845.1943.0945.181,440,105
4/30/201544.6745.0042.5143.171,755,942
4/29/201539.4439.7538.8539.50351,747
4/28/201540.2040.7339.4639.581,059,990
4/27/201540.0040.8539.8640.35908,397
4/24/201539.5239.8039.3539.62436,896
4/23/201539.2239.4538.5639.36602,939
4/22/201539.5039.9539.0539.15325,818
4/21/201539.4340.2039.3539.75448,805
4/20/201539.4439.4438.3338.94230,469
4/17/201538.9239.3938.5039.37384,634
4/16/201539.4639.5638.7739.16576,654
4/15/201539.4139.5438.5938.83437,686
4/14/201539.2739.5838.7439.16245,789
4/13/201538.7339.5138.1139.26523,345
4/10/201539.5239.7438.5939.12812,312
4/9/201540.7840.7839.1439.61563,358
4/8/201539.5340.6539.1340.61645,162
4/7/201539.2539.7438.9039.50411,696
4/6/201538.7839.6738.6039.33566,527
4/2/201538.4038.8738.1938.83370,606
4/1/201538.8839.1237.6738.20609,186
3/31/201538.3639.4037.8538.78654,046
3/30/201537.9838.6837.6638.52677,965
3/27/201537.4737.8436.9937.64251,407
3/26/201536.3537.6836.0037.28639,548
3/25/201537.0037.2536.4236.61440,563
3/24/201537.6137.8837.0437.15443,971
3/23/201537.3537.9837.1737.79640,462
3/20/201537.0837.1536.1237.05584,602
3/19/201536.6436.9136.4336.73502,383
3/18/201536.0036.7935.5936.51588,957
3/17/201535.2236.4835.2036.16994,128
3/16/201535.0535.2834.2035.011,349,290
3/13/201536.1036.1033.8134.392,894,039
3/12/201535.8537.0035.8536.72499,364
3/11/201536.9637.1536.5036.96977,818
3/10/201536.2237.1335.8436.99890,664
3/9/201537.8738.2035.8636.571,903,363
3/6/201536.6138.3933.6938.014,520,034
3/5/201540.8841.4540.8340.96558,724
3/4/201540.2541.0239.8640.70767,253
3/3/201540.2540.8140.1740.22373,538
3/2/201540.0140.9540.0140.81915,744
2/27/201540.4640.5139.8639.95666,146
2/26/201541.3541.4140.5440.54383,886
2/25/201541.3641.4440.8940.98689,137
2/24/201541.4641.6540.9741.12469,263
2/23/201541.0741.4540.5941.10558,056
2/20/201541.3241.6141.0141.35354,877
2/19/201541.5441.8441.1841.30178,658
2/18/201541.0841.7141.0241.70603,460
2/17/201541.9542.0841.2141.40354,287
2/13/201541.2042.3140.6841.53604,496
2/12/201541.4341.8840.9141.08418,276
2/11/201540.3841.6740.1241.43411,433
2/10/201540.2540.3639.7940.20301,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!