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
2025-09-30 260.72 264.26 259.71 262.33 0.6M
2025-09-29 261.78 261.70 258.33 260.32 0.6M
2025-09-26 254.99 262.90 254.76 261.52 0.6M
2025-09-25 258.64 258.64 252.69 254.48 0.7M
2025-09-24 249.76 261.40 249.76 259.94 1.2M
2025-09-23 251.43 254.03 250.00 250.80 0.4M
2025-09-22 253.44 254.75 250.62 252.22 0.5M
2025-09-19 254.79 256.22 251.67 254.85 1.3M
2025-09-18 256.76 258.22 250.44 254.98 0.6M
2025-09-17 258.65 262.23 256.35 256.64 0.5M
2025-09-16 255.09 258.81 254.35 258.35 0.4M
2025-09-15 257.05 258.62 255.17 257.53 0.5M
2025-09-12 260.92 263.15 253.38 253.50 0.7M
2025-09-11 256.60 264.06 253.82 263.74 1.0M
2025-09-10 250.62 255.95 249.94 255.22 0.8M
2025-09-09 252.73 253.78 250.29 252.04 0.4M
2025-09-08 249.56 254.27 248.88 253.15 0.4M
2025-09-05 247.11 251.65 247.11 250.73 0.4M
2025-09-04 247.88 249.78 243.62 247.54 0.6M
2025-09-03 242.85 248.97 242.73 248.95 0.7M
2025-09-02 246.79 248.19 241.64 243.74 0.4M
2025-08-29 246.03 248.21 244.07 246.95 0.5M
2025-08-28 245.12 248.66 242.60 245.45 0.8M
2025-08-27 244.03 246.95 244.03 245.97 0.3M
2025-08-26 246.74 247.05 243.30 244.50 0.5M
2025-08-25 248.60 249.63 245.53 247.21 0.4M
2025-08-22 244.77 248.41 242.72 247.85 0.5M
2025-08-21 245.03 245.03 241.50 242.63 0.4M
2025-08-20 247.01 249.55 245.17 246.38 0.6M
2025-08-19 244.38 250.21 243.56 246.99 0.6M
2025-08-18 246.19 246.19 243.06 243.09 0.6M
2025-08-15 247.76 250.18 245.03 246.20 0.8M
2025-08-14 246.96 247.23 244.00 246.20 0.4M
2025-08-13 240.71 246.63 239.25 246.22 0.4M
2025-08-12 238.49 241.94 237.18 239.90 0.4M
2025-08-11 241.14 244.36 239.82 240.33 0.4M
2025-08-08 238.18 241.96 237.93 240.98 0.4M
2025-08-07 245.01 250.38 238.86 240.54 0.8M
2025-08-06 237.09 239.42 233.67 237.28 0.5M
2025-08-05 239.17 241.14 237.06 238.86 0.8M
2025-08-04 238.58 239.51 236.90 238.39 0.5M
2025-08-01 239.26 241.02 234.93 239.26 0.6M
2025-07-31 246.47 247.40 237.66 239.26 1.0M
2025-07-30 253.07 254.04 248.10 249.21 0.6M
2025-07-29 256.23 258.15 251.47 252.94 1.0M
2025-07-28 261.03 262.34 256.67 257.76 1.3M
2025-07-25 279.10 279.63 261.00 263.51 1.5M
2025-07-24 281.86 291.00 270.59 279.10 2.8M
2025-07-23 221.60 230.00 221.50 227.31 1.1M
2025-07-22 211.50 218.90 211.10 218.90 0.8M
2025-07-21 210.82 213.44 208.71 210.08 0.7M
2025-07-18 222.69 222.69 206.80 210.89 1.5M
2025-07-17 224.54 226.03 221.40 221.59 0.5M
2025-07-16 222.38 224.73 219.46 224.38 0.4M
2025-07-15 225.93 226.50 220.42 221.05 0.5M
2025-07-14 225.57 226.60 221.51 224.49 0.3M
2025-07-11 228.58 228.58 225.42 227.18 0.5M
2025-07-10 226.14 233.84 225.96 229.23 0.7M
2025-07-09 220.16 226.64 220.16 226.18 0.6M
2025-07-08 222.00 222.61 219.60 220.48 0.6M
2025-07-07 222.47 225.46 219.99 221.48 0.4M
2025-07-03 222.15 224.41 220.34 222.26 0.4M
2025-07-02 223.00 224.15 218.78 221.22 0.5M
2025-07-01 218.80 226.80 216.30 222.42 0.7M
2025-06-30 219.62 221.74 216.30 218.80 0.7M
2025-06-27 218.95 220.07 215.67 218.87 1.9M
2025-06-26 220.48 222.56 218.82 219.00 0.7M
2025-06-25 223.07 223.77 219.99 221.02 0.6M
2025-06-24 218.54 223.44 217.34 222.68 0.6M
2025-06-23 214.31 218.16 213.51 216.70 0.4M
2025-06-20 218.42 219.91 215.29 215.82 0.9M
2025-06-18 217.89 220.66 216.30 217.95 0.6M
2025-06-17 222.31 223.89 217.68 218.06 0.4M
2025-06-16 221.65 225.44 219.62 224.30 0.5M
2025-06-13 223.50 226.25 221.70 221.91 0.4M
2025-06-12 223.01 226.55 222.32 224.91 0.4M
2025-06-11 227.56 229.80 221.02 224.01 0.8M
2025-06-10 226.72 230.27 224.00 227.70 0.8M
2025-06-09 225.64 225.77 222.30 223.77 0.8M
2025-06-06 218.30 225.21 218.30 224.69 1.0M
2025-06-05 211.50 221.00 209.32 218.58 0.8M
2025-06-04 211.45 213.74 210.74 211.43 0.5M
2025-06-03 209.39 212.35 206.19 210.64 0.5M
2025-06-02 207.91 210.66 206.48 209.39 0.4M
2025-05-30 210.18 211.23 206.10 210.85 0.9M
2025-05-29 213.26 213.84 209.86 210.46 0.6M
2025-05-28 211.61 213.41 210.30 211.39 0.4M
2025-05-27 209.64 211.20 207.87 211.02 0.6M
2025-05-23 206.65 207.00 203.74 205.59 0.6M
2025-05-22 207.35 209.26 206.26 208.49 0.4M
2025-05-21 214.67 217.95 208.64 208.95 0.4M
2025-05-20 217.22 217.36 213.45 215.43 0.4M
2025-05-19 215.00 217.81 213.55 217.22 0.5M
2025-05-16 211.50 216.68 208.68 216.64 0.6M
2025-05-15 206.86 212.26 202.79 210.68 0.7M
2025-05-14 216.49 216.49 206.39 206.69 0.7M
2025-05-13 218.73 219.86 215.60 215.87 0.4M
2025-05-12 218.25 220.94 214.67 219.46 0.7M
2025-05-09 215.34 215.66 212.87 213.06 0.6M
2025-05-08 214.90 221.42 213.82 214.74 0.7M
2025-05-07 207.68 214.15 207.06 213.15 0.9M
2025-05-06 210.24 210.85 204.79 205.36 0.7M
2025-05-05 210.81 213.34 209.81 210.98 0.4M
2025-05-02 214.36 215.05 209.24 211.29 0.7M
2025-05-01 211.44 212.23 206.13 210.26 0.6M
2025-04-30 211.79 212.48 207.90 211.29 1.6M
2025-04-29 216.06 217.59 213.26 213.46 0.6M
2025-04-28 213.77 218.89 212.45 216.12 0.8M
2025-04-25 214.70 214.76 209.38 214.55 0.9M
2025-04-24 218.11 219.27 199.89 210.59 2.5M
2025-04-23 217.63 223.09 213.76 218.18 1.6M
2025-04-22 208.06 216.98 207.25 215.13 1.6M
2025-04-21 205.00 206.31 200.35 205.88 0.9M
2025-04-17 206.93 206.93 193.05 201.90 1.7M
2025-04-16 212.09 214.62 207.52 209.13 1.0M
2025-04-15 211.37 213.61 209.82 212.50 0.6M
2025-04-14 213.58 213.58 208.87 212.67 0.7M
2025-04-11 206.08 211.50 200.70 210.70 0.8M
2025-04-10 202.51 206.89 195.04 203.75 1.3M
2025-04-09 189.66 206.81 187.43 203.53 1.3M
2025-04-08 205.37 206.21 188.35 190.39 0.9M
2025-04-07 200.93 210.89 195.00 201.47 1.5M
2025-04-04 218.53 218.53 202.86 203.21 1.0M
2025-04-03 218.98 221.37 215.79 219.97 0.9M
2025-04-02 218.17 224.02 216.63 221.50 1.0M
2025-04-01 224.54 224.54 218.59 220.16 0.5M
2025-03-31 221.67 225.59 217.41 223.88 0.7M
2025-03-28 224.52 224.75 219.76 222.20 0.5M
2025-03-27 225.32 227.57 223.02 226.06 0.6M
2025-03-26 226.10 226.83 222.73 224.91 0.7M
2025-03-25 231.05 232.51 224.28 225.80 0.9M
2025-03-24 230.29 234.02 230.29 231.90 0.7M
2025-03-21 228.00 230.66 225.44 228.68 2.6M
2025-03-20 229.05 230.71 225.76 227.51 0.8M
2025-03-19 234.47 235.76 228.84 230.39 0.8M
2025-03-18 231.81 234.53 228.89 234.47 0.6M
2025-03-17 231.20 234.40 229.87 231.46 0.9M
2025-03-14 225.75 231.67 225.02 230.11 1.0M
2025-03-13 224.03 227.07 220.53 223.73 1.1M
2025-03-12 230.36 230.74 221.94 224.23 0.9M
2025-03-11 227.93 234.36 226.90 230.77 1.3M
2025-03-10 229.03 231.00 222.26 226.04 1.1M
2025-03-07 231.75 236.71 229.06 231.47 0.9M
2025-03-06 229.25 236.12 228.64 232.76 1.0M
2025-03-05 225.56 232.86 225.56 230.55 0.7M
2025-03-04 226.63 229.03 221.81 225.56 0.8M
2025-03-03 231.84 234.31 223.67 228.05 1.1M
2025-02-28 223.68 233.12 223.37 232.34 1.9M
2025-02-27 220.56 223.30 216.75 222.56 1.1M
2025-02-26 220.49 220.61 215.67 219.73 0.9M
2025-02-25 219.29 223.79 218.80 220.15 1.1M
2025-02-24 209.49 221.46 209.49 221.07 1.7M
2025-02-21 204.87 212.98 204.37 210.91 1.9M
2025-02-20 202.00 208.20 201.25 203.65 1.8M
2025-02-19 211.00 212.00 201.45 202.49 2.9M
2025-02-18 216.00 216.98 206.12 211.00 2.1M
2025-02-14 202.67 223.44 201.86 214.73 5.0M
2025-02-13 243.84 249.41 197.01 199.11 5.2M
2025-02-12 318.60 324.33 315.76 322.28 0.8M
2025-02-11 321.43 325.20 320.30 322.40 0.4M
2025-02-10 321.99 324.69 317.59 324.13 0.6M
2025-02-07 331.46 332.47 320.77 321.55 0.3M
2025-02-06 335.20 335.20 327.20 330.47 0.4M
2025-02-05 333.66 335.64 327.74 335.14 0.4M
2025-02-04 334.00 338.60 327.08 331.04 0.6M
2025-02-03 340.48 342.55 335.58 337.03 0.6M
2025-01-31 343.11 347.14 341.09 341.55 0.6M
2025-01-30 342.88 347.85 341.89 343.91 0.4M
2025-01-29 341.54 342.00 335.62 339.57 0.4M
2025-01-28 348.90 348.90 342.68 343.29 0.3M
2025-01-27 345.35 346.46 342.40 345.07 0.4M
2025-01-24 343.90 348.48 341.82 345.00 0.3M
2025-01-23 347.88 347.88 334.48 343.99 0.4M
2025-01-22 341.98 347.89 340.95 347.87 0.4M
2025-01-21 340.55 345.29 336.75 344.69 0.4M
2025-01-17 340.00 340.97 335.15 336.34 0.6M
2025-01-16 328.38 338.27 324.63 337.20 0.4M
2025-01-15 332.18 332.55 321.46 329.01 0.4M
2025-01-14 340.11 341.84 325.05 328.96 0.4M
2025-01-13 331.73 340.43 331.73 339.60 0.6M
2025-01-10 333.22 335.81 331.56 331.73 0.5M
2025-01-08 333.53 337.34 326.78 336.91 0.4M
2025-01-07 334.44 339.69 330.74 332.53 0.4M
2025-01-06 334.48 340.10 330.11 332.72 0.6M
2025-01-03 328.74 339.51 327.15 335.56 0.4M
2025-01-02 329.70 332.54 326.79 328.39 0.4M