La bourse est fermée

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
365,02-3,44 (-0,93 %)
À la clôture : 04:00PM EDT
360,01 -5,01 (-1,37 %)
Échanges après Bourse : 04:38PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024372,53372,79361,58365,02365,02447 204
02 mai 2024365,66368,70360,19368,46368,46445 600
01 mai 2024356,40368,46355,65363,43363,43579 100
30 avr. 2024353,74367,85352,76357,48357,48697 400
29 avr. 2024360,01362,16353,63354,41354,41511 900
26 avr. 2024364,22370,00358,89360,43360,43603 100
25 avr. 2024384,48390,33364,89368,18368,18742 400
24 avr. 2024389,43394,42385,45385,73385,73757 300
23 avr. 2024380,00392,07377,15390,20390,20427 100
23 avr. 20240.2 Dividende
22 avr. 2024375,27379,07370,92375,35375,15510 700
19 avr. 2024379,09379,09371,88372,04371,84444 700
18 avr. 2024377,49380,67372,41377,33377,13315 100
17 avr. 2024381,01381,16376,70377,36377,16355 400
16 avr. 2024377,53381,08375,23379,48379,28491 800
15 avr. 2024384,89386,56378,22378,81378,61284 500
12 avr. 2024384,00384,16379,73380,00379,80258 200
11 avr. 2024392,45394,11386,00387,58387,37308 200
10 avr. 2024385,58393,08381,00389,77389,56316 900
09 avr. 2024394,33394,33387,58392,38392,17364 900
08 avr. 2024394,33396,75391,89392,58392,37279 400
05 avr. 2024387,69394,73387,69394,03393,82242 300
04 avr. 2024390,78395,33385,84386,12385,91386 900
03 avr. 2024387,61391,84385,81387,15386,94304 700
02 avr. 2024392,57392,57381,29387,90387,69422 500
01 avr. 2024394,65396,21390,00395,94395,73359 300
28 mars 2024395,31397,72393,45395,71395,50236 400
27 mars 2024393,09394,74390,59394,10393,89253 700
26 mars 2024388,64390,26386,06388,22388,01350 100
25 mars 2024393,24394,40385,06388,39388,18362 600
22 mars 2024396,13396,95392,13393,92393,71403 800
21 mars 2024395,89400,88394,00395,89395,68318 300
20 mars 2024396,31396,31393,15394,10393,89302 500
19 mars 2024394,00395,88391,21395,69395,48493 100
18 mars 2024388,92396,34388,40395,72395,51522 800
15 mars 2024391,81396,70386,88387,62387,41756 100
14 mars 2024387,78399,95386,37399,39399,18802 900
13 mars 2024379,21387,88377,02385,75385,54697 400
12 mars 2024358,05380,75355,00377,99377,791 034 500
11 mars 2024356,82361,15354,48357,52357,33369 800
08 mars 2024360,80363,72356,45358,95358,76320 000
07 mars 2024355,66365,65336,21362,16361,97939 300
06 mars 2024353,45357,69351,39354,31354,12424 100
05 mars 2024357,83361,31350,60351,95351,76518 900
04 mars 2024359,98361,33354,18358,79358,60478 500
01 mars 2024356,35361,53353,55358,72358,53327 800
29 févr. 2024357,31360,35355,54358,36358,17521 600
28 févr. 2024357,60359,95352,65357,31357,12423 000
27 févr. 2024362,38363,84358,00358,29358,10415 900
26 févr. 2024367,71371,05362,75363,29363,10429 400
23 févr. 2024361,57367,97360,77367,44367,24488 600
22 févr. 2024357,00360,02352,00359,90359,71537 700
21 févr. 2024348,37357,71348,37356,20356,01523 400
20 févr. 2024361,49370,19349,82350,18349,99948 000
16 févr. 2024350,82369,15350,31362,05361,861 427 800
15 févr. 2024338,06355,73325,74350,70350,513 178 600
14 févr. 2024403,45408,88399,31408,19407,97544 600
13 févr. 2024402,43405,00396,32398,59398,38485 700
12 févr. 2024407,17409,72402,52406,63406,41348 200
09 févr. 2024412,67412,67408,30409,64409,42337 300
08 févr. 2024410,78413,56407,14410,90410,68353 100
07 févr. 2024408,08413,70404,00413,00412,78657 600
06 févr. 2024400,00406,14396,37398,27398,06772 100
05 févr. 2024381,34398,53378,41397,62397,41920 300
02 févr. 2024379,31385,11377,28381,02380,82620 100
01 févr. 2024373,42381,64368,47381,50381,30484 300
31 janv. 2024375,26379,11371,13373,03372,83688 700
30 janv. 2024370,50380,33370,50376,09375,89605 700
30 janv. 20240.2 Dividende
29 janv. 2024360,46371,55360,22370,50370,10557 600
26 janv. 2024358,98364,46358,00361,36360,97503 200
25 janv. 2024349,83354,54349,01354,22353,84382 100
24 janv. 2024353,98355,62348,67348,71348,34421 600
23 janv. 2024348,49352,02347,04351,63351,25323 500
22 janv. 2024344,84349,89343,49347,11346,74304 800
19 janv. 2024343,45343,45339,79342,74342,37385 800
18 janv. 2024339,84344,19338,13342,87342,50314 800
17 janv. 2024343,55345,56339,36339,51339,15228 900
16 janv. 2024345,01348,06342,57346,50346,13381 700
12 janv. 2024356,04358,20346,50346,77346,40351 400
11 janv. 2024354,94357,84349,38354,63354,25337 600
10 janv. 2024352,09357,17351,87357,16356,78258 700
09 janv. 2024349,27353,82344,81349,34348,97670 800
08 janv. 2024340,76352,22340,76351,85351,47422 300
05 janv. 2024338,80341,59337,37339,48339,12427 900
04 janv. 2024336,61342,55336,61340,32339,96503 600
03 janv. 2024345,95347,30337,00338,27337,91509 000
02 janv. 2024349,63356,20346,21348,69348,32730 200
29 déc. 2023355,54356,54350,84352,12351,74254 500
28 déc. 2023357,27358,81353,69354,93354,55197 100
27 déc. 2023357,24359,36353,89355,88355,50223 000
26 déc. 2023355,23358,56353,65357,34356,96236 300
22 déc. 2023355,29360,37352,90354,93354,55479 600
21 déc. 2023352,02356,34350,68353,76353,38320 300
20 déc. 2023358,15361,72348,90349,49349,12445 100
19 déc. 2023358,00362,07355,13358,31357,93371 600
18 déc. 2023360,46361,38355,62356,21355,83253 800
15 déc. 2023359,61363,95356,28358,20357,821 081 800
14 déc. 2023361,74368,96356,41358,01357,63712 200
13 déc. 2023347,99361,35347,99359,68359,29425 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...