Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WST.US
276.57-0.87(-0.31%)(czas lokalny: 24.12.2025 13:00)West Pharmaceutical Services, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 279.01 | 279.01 | 275.68 | 276.57 | 142 684 | 0 |
| 23.12.2025 | 275.53 | 277.80 | 272.94 | 277.53 | 52 888 | 0 |
| 22.12.2025 | 271.52 | 278.30 | 271.44 | 274.91 | 29 402 | 0 |
| 19.12.2025 | 270.50 | 272.54 | 268.94 | 272.44 | 26 816 | 0 |
| 18.12.2025 | 268.88 | 271.15 | 266.70 | 268.52 | 34 478 | 0 |
| 17.12.2025 | 265.21 | 275.76 | 265.17 | 269.17 | 31 640 | 0 |
| 16.12.2025 | 272.31 | 272.31 | 265.36 | 266.54 | 45 253 | 0 |
| 15.12.2025 | 268.96 | 272.83 | 266.13 | 271.83 | 34 528 | 0 |
| 12.12.2025 | 272.97 | 272.97 | 265.39 | 267.52 | 51 740 | 0 |
| 11.12.2025 | 268.33 | 274.52 | 267.90 | 272.55 | 29 286 | 0 |
| 10.12.2025 | 268.38 | 268.66 | 265.04 | 266.82 | 32 684 | 0 |
| 09.12.2025 | 269.13 | 271.85 | 265.90 | 266.08 | 30 995 | 0 |
| 08.12.2025 | 280.11 | 280.11 | 268.28 | 269.11 | 36 313 | 0 |
| 05.12.2025 | 281.70 | 281.70 | 278.33 | 280.12 | 27 477 | 0 |
| 04.12.2025 | 285.45 | 285.67 | 276.28 | 281.90 | 38 981 | 0 |
| 03.12.2025 | 275.27 | 285.40 | 275.27 | 284.51 | 40 672 | 0 |
| 02.12.2025 | 272.12 | 274.95 | 270.72 | 272.96 | 28 573 | 0 |
| 01.12.2025 | 274.75 | 279.41 | 274.00 | 274.15 | 35 555 | 0 |
| 28.11.2025 | 278.52 | 278.53 | 273.95 | 276.99 | 12 348 | 0 |
| 26.11.2025 | 279.27 | 281.62 | 275.07 | 277.16 | 15 227 | 0 |
| 25.11.2025 | 277.80 | 281.32 | 277.80 | 280.89 | 23 990 | 0 |
| 24.11.2025 | 271.25 | 276.24 | 267.28 | 273.70 | 27 729 | 0 |
| 21.11.2025 | 258.85 | 271.98 | 258.85 | 271.12 | 32 954 | 0 |
| 20.11.2025 | 258.61 | 260.28 | 253.55 | 257.71 | 33 153 | 0 |
| 19.11.2025 | 260.61 | 260.64 | 256.25 | 257.95 | 25 276 | 0 |
| 18.11.2025 | 262.28 | 262.29 | 258.25 | 260.06 | 85 305 | 0 |
| 17.11.2025 | 260.71 | 266.12 | 260.16 | 262.66 | 70 724 | 0 |
| 14.11.2025 | 264.70 | 265.22 | 258.96 | 261.35 | 236 904 | 0 |
| 13.11.2025 | 275.30 | 275.30 | 266.22 | 266.77 | 81 603 | 0 |
| 12.11.2025 | 277.48 | 278.82 | 271.23 | 273.89 | 80 802 | 0 |
| 11.11.2025 | 279.72 | 280.05 | 276.55 | 277.29 | 104 640 | 0 |
| 10.11.2025 | 272.46 | 276.50 | 270.27 | 275.48 | 82 530 | 0 |
| 07.11.2025 | 276.80 | 280.33 | 268.24 | 271.08 | 114 360 | 0 |
| 06.11.2025 | 283.83 | 283.83 | 265.00 | 275.19 | 109 023 | 0 |
| 05.11.2025 | 286.33 | 287.59 | 280.48 | 283.50 | 79 450 | 0 |
| 04.11.2025 | 279.39 | 287.93 | 276.59 | 287.28 | 147 550 | 0 |
| 03.11.2025 | 280.93 | 280.93 | 274.14 | 279.88 | 78 252 | 0 |
| 31.10.2025 | 275.39 | 284.11 | 274.16 | 282.21 | 90 138 | 0 |
| 30.10.2025 | 285.98 | 287.27 | 278.08 | 278.48 | 65 774 | 0 |
| 29.10.2025 | 284.08 | 288.34 | 282.33 | 285.00 | 21 454 | 0 |
| 28.10.2025 | 285.65 | 286.46 | 280.93 | 283.48 | 32 939 | 0 |
| 27.10.2025 | 300.90 | 300.92 | 282.44 | 287.22 | 60 075 | 0 |
| 24.10.2025 | 305.94 | 309.71 | 297.33 | 297.60 | 57 951 | 0 |
| 23.10.2025 | 303.50 | 321.47 | 301.00 | 307.15 | 125 552 | 0 |
| 22.10.2025 | 279.23 | 283.20 | 276.54 | 277.00 | 58 430 | 0 |
| 21.10.2025 | 276.33 | 282.02 | 275.59 | 279.40 | 44 190 | 0 |
| 20.10.2025 | 270.11 | 275.00 | 270.11 | 274.83 | 26 443 | 0 |
| 17.10.2025 | 267.45 | 270.61 | 266.80 | 270.61 | 46 846 | 0 |
| 16.10.2025 | 263.24 | 269.00 | 261.45 | 266.91 | 59 408 | 0 |
| 15.10.2025 | 260.90 | 266.35 | 260.61 | 263.17 | 50 496 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
