Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WST.US
327.04-2.07(-0.63%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 322.00 | 330.03 | 320.15 | 329.11 | 366 125 | 0 |
15.07.2024 | 323.15 | 328.26 | 319.44 | 320.11 | 436 924 | 0 |
12.07.2024 | 334.24 | 334.24 | 322.74 | 322.98 | 627 851 | 0 |
11.07.2024 | 324.66 | 334.38 | 321.95 | 333.30 | 441 032 | 0 |
10.07.2024 | 319.43 | 322.95 | 316.86 | 321.35 | 686 114 | 0 |
09.07.2024 | 320.59 | 320.59 | 314.21 | 318.63 | 598 605 | 0 |
08.07.2024 | 320.53 | 326.08 | 318.31 | 319.98 | 384 976 | 0 |
05.07.2024 | 322.16 | 322.83 | 318.78 | 322.56 | 258 449 | 0 |
03.07.2024 | 322.09 | 322.71 | 318.13 | 320.90 | 227 206 | 0 |
02.07.2024 | 326.61 | 332.79 | 322.44 | 322.60 | 327 079 | 0 |
01.07.2024 | 331.46 | 335.34 | 322.53 | 324.55 | 368 374 | 0 |
28.06.2024 | 330.03 | 334.22 | 326.02 | 329.39 | 1 215 416 | 0 |
27.06.2024 | 323.18 | 332.69 | 323.18 | 328.76 | 517 132 | 0 |
26.06.2024 | 322.51 | 326.97 | 320.02 | 323.68 | 353 176 | 0 |
25.06.2024 | 330.00 | 330.87 | 320.00 | 323.60 | 516 447 | 0 |
24.06.2024 | 331.77 | 335.66 | 328.13 | 331.00 | 529 495 | 0 |
21.06.2024 | 329.37 | 333.51 | 323.86 | 332.76 | 991 177 | 0 |
20.06.2024 | 321.32 | 331.18 | 319.42 | 328.64 | 1 051 594 | 0 |
18.06.2024 | 336.52 | 322.07 | 322.07 | 322.07 | 1 095 649 | 0 |
17.06.2024 | 332.78 | 339.49 | 329.95 | 336.08 | 503 647 | 0 |
14.06.2024 | 335.48 | 337.91 | 329.43 | 333.25 | 367 819 | 0 |
13.06.2024 | 336.28 | 339.42 | 333.41 | 336.29 | 682 513 | 0 |
12.06.2024 | 329.53 | 342.42 | 327.63 | 338.42 | 810 070 | 0 |
11.06.2024 | 319.01 | 328.22 | 317.34 | 328.17 | 624 726 | 0 |
10.06.2024 | 313.05 | 320.00 | 311.84 | 319.86 | 446 437 | 0 |
07.06.2024 | 313.31 | 317.54 | 312.05 | 314.68 | 444 917 | 0 |
06.06.2024 | 316.98 | 319.73 | 314.99 | 315.20 | 340 609 | 0 |
05.06.2024 | 318.88 | 322.44 | 317.48 | 317.69 | 381 985 | 0 |
04.06.2024 | 329.17 | 331.11 | 317.00 | 318.42 | 557 113 | 0 |
03.06.2024 | 331.04 | 334.89 | 325.67 | 328.73 | 434 037 | 0 |
31.05.2024 | 328.96 | 332.25 | 325.84 | 331.41 | 766 916 | 0 |
30.05.2024 | 320.99 | 329.27 | 320.64 | 329.12 | 487 031 | 0 |
29.05.2024 | 324.86 | 326.11 | 322.04 | 322.85 | 462 948 | 0 |
28.05.2024 | 331.92 | 333.45 | 326.17 | 327.47 | 531 551 | 0 |
24.05.2024 | 327.45 | 331.66 | 331.66 | 331.66 | 385 939 | 0 |
23.05.2024 | 335.29 | 335.31 | 328.00 | 328.59 | 460 003 | 0 |
22.05.2024 | 336.56 | 340.54 | 329.31 | 334.29 | 671 323 | 0 |
21.05.2024 | 342.24 | 344.06 | 336.00 | 337.01 | 469 737 | 0 |
20.05.2024 | 355.66 | 355.54 | 341.64 | 342.76 | 668 064 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus