West Pharmaceutical Services

WST
🏛️ usa →
262.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 465.00 472.55 463.26 469.01 0.2M
2021-12-30 469.68 474.92 468.26 471.34 0.2M
2021-12-29 465.00 470.48 462.95 467.99 0.2M
2021-12-28 468.34 469.65 460.11 464.87 0.2M
2021-12-27 467.82 475.00 463.85 465.89 0.4M
2021-12-23 453.61 462.75 452.90 459.84 0.4M
2021-12-22 446.21 454.40 441.50 453.61 0.3M
2021-12-21 440.29 445.67 434.79 444.52 0.3M
2021-12-20 448.59 451.78 431.00 439.03 0.4M
2021-12-17 445.36 457.57 442.18 449.81 0.6M
2021-12-16 443.51 452.53 441.13 444.82 0.4M
2021-12-15 430.91 445.23 426.93 443.52 0.4M
2021-12-14 437.07 437.57 423.81 428.69 0.3M
2021-12-13 433.05 442.35 429.98 440.91 0.3M
2021-12-10 429.06 434.98 427.67 431.57 0.2M
2021-12-09 436.38 438.42 429.03 429.19 0.3M
2021-12-08 432.26 436.04 425.71 435.51 0.3M
2021-12-07 430.45 435.72 426.61 429.97 0.4M
2021-12-06 433.51 440.11 419.21 423.58 0.5M
2021-12-03 440.00 446.34 427.39 434.13 0.4M
2021-12-02 432.91 442.55 432.91 437.39 0.5M
2021-12-01 442.31 444.97 426.92 435.41 0.4M
2021-11-30 448.52 457.99 439.01 442.66 1.0M
2021-11-29 439.92 454.98 436.37 447.38 0.5M
2021-11-26 436.26 455.41 436.26 438.88 0.3M
2021-11-24 429.21 434.12 425.70 433.72 0.3M
2021-11-23 432.70 435.31 423.37 430.69 0.3M
2021-11-22 449.31 451.21 437.53 437.68 0.3M
2021-11-19 452.00 455.81 446.01 448.45 0.3M
2021-11-18 448.44 450.26 444.44 449.36 0.3M
2021-11-17 445.00 449.33 439.62 444.66 0.3M
2021-11-16 424.00 442.44 423.66 442.23 0.4M
2021-11-15 418.00 422.84 417.82 422.46 0.3M
2021-11-12 418.87 420.86 412.88 419.21 0.2M
2021-11-11 412.15 416.97 408.12 416.88 0.3M
2021-11-10 411.14 413.00 406.02 409.48 0.4M
2021-11-09 413.92 418.91 408.72 414.11 0.3M
2021-11-08 405.68 413.67 399.67 413.27 0.5M
2021-11-05 428.74 432.43 401.27 403.78 1.1M
2021-11-04 435.33 436.07 426.02 433.07 0.4M
2021-11-03 438.65 441.14 429.50 438.21 0.5M
2021-11-02 428.75 439.01 422.55 438.03 0.5M
2021-11-01 430.94 430.94 419.27 426.74 0.5M
2021-10-29 421.00 432.52 417.65 429.88 0.6M
2021-10-27 422.34 425.67 417.38 421.34 0.3M
2021-10-26 421.82 424.95 416.19 420.30 0.3M
2021-10-25 422.52 422.52 415.07 417.43 0.4M
2021-10-22 421.19 424.80 419.17 421.19 0.4M
2021-10-21 416.79 422.35 412.92 422.23 0.3M
2021-10-20 420.42 423.15 413.11 414.60 0.3M
2021-10-19 410.14 422.92 410.14 417.57 0.4M
2021-10-18 402.95 408.85 402.44 408.72 0.2M
2021-10-15 409.25 409.25 403.76 404.81 0.2M
2021-10-14 407.94 410.17 404.07 407.43 0.3M
2021-10-13 405.31 409.98 399.16 402.25 0.4M
2021-10-12 405.76 408.36 402.39 403.20 0.2M
2021-10-11 404.50 412.89 402.19 403.57 0.3M
2021-10-08 419.18 419.95 406.80 407.14 0.2M
2021-10-07 416.77 422.77 415.17 417.72 0.4M
2021-10-06 410.71 413.78 405.24 413.29 0.3M
2021-10-05 412.96 420.11 412.08 413.48 0.4M
2021-10-04 416.70 417.26 406.12 409.82 0.6M
2021-10-01 425.00 425.00 406.84 419.73 0.5M
2021-09-30 436.23 439.77 424.28 424.54 0.6M
2021-09-29 429.84 435.46 425.94 432.41 0.3M
2021-09-28 437.36 437.36 421.52 427.43 0.4M
2021-09-27 453.73 454.55 440.68 441.59 0.3M
2021-09-24 454.68 458.59 451.68 457.11 0.3M
2021-09-23 452.42 459.62 448.41 455.22 0.2M
2021-09-22 450.00 450.34 440.12 449.18 0.3M
2021-09-21 447.69 451.48 443.19 448.12 0.2M
2021-09-20 444.12 449.90 440.77 444.65 0.3M
2021-09-17 453.21 455.46 447.54 448.62 0.6M
2021-09-16 452.75 458.04 448.43 454.47 0.2M
2021-09-15 453.73 458.84 450.56 452.49 0.3M
2021-09-14 444.90 454.69 443.48 452.06 0.4M
2021-09-13 461.18 462.08 437.62 442.21 0.6M
2021-09-10 464.69 467.05 459.00 459.03 0.3M
2021-09-09 471.12 475.35 461.07 461.24 0.4M
2021-09-08 460.95 470.42 460.01 468.47 0.3M
2021-09-07 463.46 463.69 457.00 461.86 0.2M
2021-09-03 457.84 465.40 456.00 464.38 0.3M
2021-09-02 455.22 459.85 453.36 459.00 0.2M
2021-09-01 449.67 454.65 442.26 453.12 0.4M
2021-08-31 453.03 456.64 447.79 451.62 0.5M
2021-08-30 447.17 452.99 447.17 451.69 0.3M
2021-08-27 447.11 449.52 443.86 446.96 0.3M
2021-08-26 444.48 447.86 442.67 446.70 0.2M
2021-08-25 445.00 446.18 440.37 444.52 0.3M
2021-08-24 447.43 447.79 443.63 445.88 0.3M
2021-08-23 450.90 450.90 445.96 446.57 0.2M
2021-08-20 446.39 450.44 444.26 449.51 0.3M
2021-08-19 440.84 450.20 440.84 446.96 0.4M
2021-08-18 441.37 445.75 440.40 442.22 0.3M
2021-08-17 439.68 443.65 436.71 441.85 0.3M
2021-08-16 435.04 442.05 433.77 441.61 0.3M
2021-08-13 430.55 434.57 428.03 434.28 0.2M
2021-08-12 421.30 430.21 420.41 429.72 0.2M
2021-08-11 426.29 426.29 419.42 422.81 0.3M
2021-08-10 430.93 431.16 424.80 425.01 0.3M
2021-08-09 428.71 430.17 425.31 429.01 0.2M
2021-08-06 422.63 428.70 419.30 427.49 0.3M
2021-08-05 428.37 430.17 420.11 425.66 0.2M
2021-08-04 421.79 430.08 419.96 428.14 0.4M
2021-08-03 414.44 422.72 414.26 422.19 0.3M
2021-08-02 412.34 416.74 404.40 415.23 0.3M
2021-07-30 406.72 413.22 403.49 411.73 0.7M
2021-07-29 385.50 407.00 384.38 404.92 0.7M
2021-07-28 378.09 385.30 377.70 384.01 0.5M
2021-07-27 377.79 379.43 374.80 378.38 0.2M
2021-07-26 379.46 379.61 373.19 377.51 0.3M
2021-07-23 377.00 381.52 374.54 381.07 0.2M
2021-07-22 369.02 375.00 368.01 373.98 0.2M
2021-07-21 372.03 374.13 362.51 367.95 0.3M
2021-07-20 371.97 376.75 371.52 372.69 0.5M
2021-07-19 371.85 374.99 368.93 371.00 0.4M
2021-07-16 373.86 375.88 370.67 373.66 0.2M
2021-07-15 371.13 374.19 368.02 371.96 0.3M
2021-07-14 374.00 374.00 370.22 371.44 0.2M
2021-07-13 375.99 376.89 371.09 372.65 0.2M
2021-07-12 376.08 377.19 371.95 375.99 0.3M
2021-07-09 374.47 375.19 371.55 374.19 0.5M
2021-07-08 369.75 375.36 366.81 373.11 0.5M
2021-07-07 370.79 373.54 368.74 372.66 0.4M
2021-07-06 365.61 369.21 365.61 368.99 0.6M
2021-07-02 363.08 365.98 360.19 365.74 0.3M
2021-07-01 359.26 363.13 359.11 363.01 0.4M
2021-06-30 360.00 360.31 357.32 359.10 0.4M
2021-06-29 362.94 364.13 359.81 360.00 0.3M
2021-06-28 360.38 364.53 359.62 363.20 0.3M
2021-06-25 358.93 361.24 358.02 360.06 0.5M
2021-06-24 360.56 361.78 358.86 359.54 0.2M
2021-06-23 359.65 361.44 358.68 358.70 0.3M
2021-06-22 357.20 361.04 356.54 360.09 0.2M
2021-06-21 354.20 358.34 349.98 357.59 0.3M
2021-06-18 350.10 354.06 350.10 352.29 0.6M
2021-06-17 343.85 352.99 343.56 352.03 0.3M
2021-06-16 345.97 348.62 343.52 346.11 0.3M
2021-06-15 346.27 346.27 341.75 344.84 0.3M
2021-06-14 345.93 345.93 341.16 345.14 0.2M
2021-06-11 342.82 345.42 340.32 345.33 0.2M
2021-06-10 336.85 343.87 336.85 343.78 0.4M
2021-06-09 331.72 336.24 329.50 335.93 0.4M
2021-06-08 335.90 336.28 328.28 330.30 0.4M
2021-06-07 333.00 335.88 332.55 333.32 0.5M
2021-06-04 335.86 337.33 332.87 333.43 0.2M
2021-06-03 331.46 334.72 329.53 332.77 0.3M
2021-06-02 339.47 340.93 333.25 333.77 0.4M
2021-06-01 347.99 349.29 339.50 340.16 0.3M
2021-05-28 346.05 349.26 345.02 347.51 0.4M
2021-05-27 343.24 347.85 341.31 344.70 1.1M
2021-05-26 347.09 348.26 343.63 344.39 0.4M
2021-05-25 340.00 346.17 340.00 345.36 0.5M
2021-05-24 335.82 339.89 334.00 339.52 0.3M
2021-05-21 334.01 336.56 333.18 333.45 0.7M
2021-05-20 326.47 333.95 324.92 332.79 0.3M
2021-05-19 323.98 327.71 323.08 325.87 0.3M
2021-05-18 326.35 329.79 325.52 326.87 0.3M
2021-05-17 332.95 334.74 326.10 326.70 0.3M
2021-05-14 330.83 334.61 327.33 333.07 0.3M
2021-05-13 326.67 330.28 325.02 328.30 0.5M
2021-05-12 330.78 332.35 324.00 324.80 0.5M
2021-05-11 330.07 339.65 329.20 335.22 0.5M
2021-05-10 333.95 336.55 330.33 333.73 0.4M
2021-05-07 330.04 334.64 329.71 333.68 0.3M
2021-05-06 328.97 329.42 324.56 329.42 0.2M
2021-05-05 330.03 330.03 324.10 328.60 0.3M
2021-05-04 328.84 329.38 324.19 329.20 0.5M
2021-05-03 328.07 334.84 327.47 329.88 0.7M
2021-04-30 324.84 330.88 323.54 328.52 0.9M
2021-04-29 325.00 333.58 322.95 324.55 0.5M
2021-04-28 321.17 324.51 319.29 322.22 0.3M
2021-04-27 321.42 323.53 318.63 320.35 0.4M
2021-04-26 324.32 325.14 322.02 322.41 0.3M
2021-04-23 322.28 326.00 319.50 323.68 0.3M
2021-04-22 325.51 326.51 319.05 321.84 0.4M
2021-04-21 320.00 324.66 317.72 323.83 0.4M
2021-04-20 316.11 319.82 316.04 319.19 0.3M
2021-04-19 311.77 317.19 311.77 316.79 0.3M
2021-04-16 311.88 314.84 308.75 313.83 0.4M
2021-04-15 301.32 311.55 301.16 310.95 0.4M
2021-04-14 305.90 307.46 298.94 300.06 0.4M
2021-04-13 298.55 306.89 298.43 306.45 0.3M
2021-04-12 296.52 298.65 295.16 296.94 0.3M
2021-04-09 292.20 296.55 291.32 296.52 0.2M
2021-04-08 290.45 294.26 289.24 291.88 0.3M
2021-04-07 289.97 291.76 288.65 289.18 0.3M
2021-04-06 291.79 295.30 289.62 291.28 0.3M
2021-04-05 286.74 290.53 285.29 289.56 0.4M
2021-04-01 283.96 285.02 278.90 284.77 0.4M
2021-03-31 279.09 284.23 276.07 281.78 0.7M
2021-03-30 278.24 280.19 276.51 278.34 0.4M
2021-03-29 278.19 283.35 275.69 280.51 0.4M
2021-03-26 276.46 280.72 273.94 280.31 0.5M
2021-03-25 278.67 278.67 269.58 275.45 0.5M
2021-03-24 282.95 283.87 275.58 278.08 0.4M
2021-03-23 283.07 286.00 281.77 283.25 0.4M
2021-03-22 276.63 283.13 275.57 282.49 0.4M
2021-03-19 268.91 279.59 268.91 277.15 0.8M
2021-03-18 272.84 274.77 268.42 268.95 0.5M
2021-03-17 271.53 276.89 270.63 274.59 0.3M
2021-03-16 277.52 279.46 273.33 274.17 0.3M
2021-03-15 274.00 276.55 271.72 276.02 0.3M
2021-03-12 271.98 275.28 270.77 274.12 0.3M
2021-03-11 270.64 273.79 268.87 272.89 0.3M
2021-03-10 271.14 276.83 266.66 267.73 0.4M
2021-03-09 265.46 274.37 265.42 267.42 0.4M
2021-03-08 262.39 267.51 259.14 261.35 0.4M
2021-03-05 259.49 263.00 253.86 262.40 0.6M
2021-03-04 267.74 268.04 255.21 257.29 0.6M
2021-03-03 276.99 277.05 267.38 267.62 0.5M
2021-03-02 283.66 284.98 277.26 278.10 0.3M
2021-03-01 281.69 285.97 281.69 282.99 0.4M
2021-02-26 278.93 283.97 276.83 280.65 0.7M
2021-02-25 278.92 281.44 275.66 277.68 0.4M
2021-02-24 274.06 280.13 272.51 278.92 0.4M
2021-02-23 270.11 275.64 265.43 274.29 0.7M
2021-02-22 280.82 280.96 271.66 272.65 0.5M
2021-02-19 297.68 298.25 279.33 281.55 1.1M
2021-02-18 301.99 303.27 290.83 296.74 0.6M
2021-02-17 294.14 296.49 290.78 293.99 0.4M
2021-02-16 293.41 296.57 292.99 295.61 0.4M
2021-02-12 290.58 294.27 289.15 294.01 0.3M
2021-02-11 294.94 295.49 288.43 291.09 0.4M
2021-02-10 290.05 294.58 288.26 292.29 0.3M
2021-02-09 294.35 297.01 288.62 289.89 0.5M
2021-02-08 292.80 297.15 292.45 294.46 0.4M
2021-02-05 291.58 293.99 289.93 291.35 0.5M
2021-02-04 292.89 295.65 289.36 290.25 0.6M
2021-02-03 294.61 296.71 287.64 292.08 0.7M
2021-02-02 300.00 303.30 294.60 294.60 0.4M
2021-02-01 300.60 303.40 294.26 297.02 0.8M
2021-01-29 297.69 306.74 296.81 299.49 1.4M
2021-01-28 294.63 302.03 292.86 298.92 0.6M
2021-01-27 294.94 298.20 290.15 293.23 0.8M
2021-01-26 300.33 301.28 296.00 299.68 0.5M
2021-01-25 302.44 309.04 298.28 300.26 0.4M
2021-01-22 299.17 300.96 296.52 300.09 0.5M
2021-01-21 304.43 305.31 297.74 299.68 0.5M
2021-01-20 299.65 306.64 298.80 305.05 0.4M
2021-01-19 303.12 304.00 297.42 300.12 0.4M
2021-01-15 298.54 299.88 294.83 299.41 0.4M
2021-01-14 298.02 301.13 296.71 298.72 0.4M
2021-01-13 300.37 300.42 295.58 298.00 0.5M
2021-01-12 301.10 303.80 297.53 298.49 0.5M
2021-01-11 307.17 307.50 301.49 302.41 0.4M
2021-01-08 305.39 312.12 304.51 307.53 0.4M
2021-01-07 297.52 305.07 294.74 304.06 0.5M
2021-01-06 286.65 294.80 285.02 294.14 0.6M
2021-01-05 284.67 291.34 283.96 291.02 0.5M
2021-01-04 283.43 289.63 280.00 285.57 0.5M