Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WST.US
355.64+1.53(+0.43%)(czas lokalny: 17.05.2024 16:00)West Pharmaceutical Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 354.96 | 356.14 | 349.00 | 355.64 | 434 699 | 0 |
16.05.2024 | 354.42 | 357.85 | 348.92 | 354.11 | 696 849 | 0 |
15.05.2024 | 356.81 | 358.59 | 345.77 | 351.52 | 773 495 | 0 |
14.05.2024 | 359.65 | 362.54 | 346.72 | 354.48 | 851 120 | 0 |
13.05.2024 | 364.36 | 367.71 | 357.45 | 358.17 | 511 452 | 0 |
10.05.2024 | 365.35 | 372.52 | 364.04 | 364.19 | 488 298 | 0 |
09.05.2024 | 367.42 | 369.22 | 354.62 | 365.59 | 765 358 | 0 |
08.05.2024 | 367.14 | 369.64 | 363.48 | 366.66 | 343 937 | 0 |
07.05.2024 | 368.25 | 369.02 | 364.45 | 368.35 | 340 043 | 0 |
06.05.2024 | 366.59 | 369.17 | 363.99 | 366.54 | 332 532 | 0 |
03.05.2024 | 372.53 | 372.79 | 361.58 | 365.02 | 447 305 | 0 |
02.05.2024 | 365.66 | 368.70 | 360.19 | 368.46 | 442 243 | 0 |
01.05.2024 | 356.40 | 368.46 | 355.63 | 363.43 | 574 923 | 0 |
30.04.2024 | 353.74 | 367.85 | 352.76 | 357.48 | 697 135 | 0 |
29.04.2024 | 360.01 | 362.16 | 353.63 | 354.41 | 511 933 | 0 |
26.04.2024 | 364.22 | 370.00 | 358.83 | 360.43 | 599 788 | 0 |
25.04.2024 | 390.33 | 385.87 | 364.89 | 368.18 | 742 377 | 0 |
24.04.2024 | 389.43 | 394.42 | 385.45 | 385.73 | 757 263 | 0 |
23.04.2024 | 380.00 | 392.11 | 377.14 | 390.20 | 427 080 | 0 |
22.04.2024 | 375.27 | 379.06 | 370.92 | 375.35 | 510 509 | 0 |
19.04.2024 | 379.09 | 379.09 | 371.88 | 372.04 | 444 740 | 0 |
18.04.2024 | 375.60 | 381.02 | 372.41 | 377.33 | 315 059 | 0 |
17.04.2024 | 381.01 | 382.74 | 375.27 | 377.36 | 355 424 | 0 |
16.04.2024 | 377.53 | 381.11 | 375.23 | 379.48 | 491 817 | 0 |
15.04.2024 | 384.89 | 386.56 | 378.21 | 378.81 | 284 540 | 0 |
12.04.2024 | 384.00 | 385.41 | 379.73 | 380.00 | 258 201 | 0 |
11.04.2024 | 392.45 | 394.11 | 386.00 | 387.58 | 307 922 | 0 |
10.04.2024 | 385.58 | 393.08 | 381.00 | 389.77 | 316 883 | 0 |
09.04.2024 | 394.33 | 393.79 | 387.58 | 392.38 | 364 878 | 0 |
08.04.2024 | 394.33 | 396.75 | 391.89 | 392.58 | 279 403 | 0 |
05.04.2024 | 387.69 | 394.76 | 386.33 | 394.03 | 242 328 | 0 |
04.04.2024 | 390.78 | 395.33 | 385.84 | 386.12 | 386 910 | 0 |
03.04.2024 | 387.61 | 391.83 | 385.81 | 387.15 | 304 705 | 0 |
02.04.2024 | 392.57 | 397.17 | 381.29 | 387.90 | 422 529 | 0 |
01.04.2024 | 394.65 | 396.21 | 389.99 | 395.94 | 353 454 | 0 |
28.03.2024 | 395.31 | 395.71 | 395.71 | 395.71 | 236 378 | 0 |
27.03.2024 | 393.09 | 394.74 | 390.55 | 394.10 | 253 434 | 0 |
26.03.2024 | 388.64 | 390.26 | 386.06 | 388.22 | 350 137 | 0 |
25.03.2024 | 393.24 | 395.07 | 385.05 | 388.39 | 362 562 | 0 |
22.03.2024 | 396.13 | 396.95 | 392.06 | 393.92 | 403 844 | 0 |
21.03.2024 | 395.89 | 400.88 | 394.00 | 395.89 | 318 302 | 0 |
20.03.2024 | 396.31 | 396.29 | 393.15 | 394.10 | 302 448 | 0 |
19.03.2024 | 394.00 | 395.88 | 391.21 | 395.69 | 493 126 | 0 |
18.03.2024 | 388.92 | 396.34 | 388.39 | 395.72 | 522 704 | 0 |
15.03.2024 | 391.81 | 396.98 | 386.88 | 387.62 | 756 092 | 0 |
14.03.2024 | 387.78 | 399.95 | 386.36 | 399.39 | 802 882 | 0 |
13.03.2024 | 379.21 | 387.88 | 377.02 | 385.75 | 695 897 | 0 |
12.03.2024 | 358.05 | 380.99 | 355.00 | 377.99 | 1 033 646 | 0 |
11.03.2024 | 356.82 | 361.14 | 354.30 | 357.52 | 369 508 | 0 |
08.03.2024 | 360.80 | 363.72 | 356.45 | 358.95 | 320 012 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus