Hot Features
프리미엄
West Pharmaceutical Services Inc (WST)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.29 | 0.987839663714 | 333.05 | 341.84 | 321.46 | 469418 | 333.60810844 | CS |
| 4 | 9.365 | 2.86413334353 | 326.975 | 341.84 | 321.46 | 524339 | 332.21214312 | CS |
| 12 | 8.34 | 2.54268292683 | 328 | 347.53 | 299.36 | 559719 | 323.80454141 | CS |
| 26 | 8.25 | 2.51455393337 | 328.09 | 352.33 | 265 | 584967 | 309.77874182 | CS |
| 52 | -7.21 | -2.09867559307 | 343.55 | 413.7 | 265 | 561406 | 332.54303341 | CS |
| 156 | -33.17 | -8.97675299721 | 369.51 | 424 | 206.19 | 504108 | 322.26911704 | CS |
| 260 | 177.56 | 111.827686107 | 158.78 | 475.35 | 124.53 | 496266 | 306.1821627 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 336.34 | -0.86 | -0.26 | 340 | 340.97 | 335.14999 | 607823 |
| 1737070800 | 337.2 | 8.19 | 2.49 | 328.38 | 338.27 | 324.63 | 384889 |
| 1736984400 | 329.01 | 0.05 | 0.02 | 332.18 | 332.55 | 321.45999 | 444161 |
| 1736898000 | 328.95999 | -10.64 | -3.13 | 340.11 | 341.84 | 325.045 | 445233 |
| 1736811600 | 339.6 | 7.87 | 2.37 | 331.73 | 340.43 | 331.435 | 602816 |
| 1736552400 | 331.73 | -5.18 | -1.54 | 333.05 | 335.81 | 331.555 | 469992 |
| 1736379600 | 336.91 | 4.38 | 1.32 | 331.52499 | 337.34 | 326.77499 | 388589 |
| 1736293200 | 332.52999 | -0.19 | -0.06 | 334.95999 | 339.69 | 330.74 | 400356 |
| 1736206800 | 332.72 | -2.84 | -0.85 | 336.51 | 340.1 | 330.11 | 543202 |
| 1735947600 | 335.56 | 7.17 | 2.18 | 330.195 | 339.51 | 327.145 | 385699 |
| 1735861200 | 328.39 | 0.83 | 0.25 | 329.12 | 332.54 | 326.785 | 440307 |
| 1735688400 | 327.56 | -1.26 | -0.38 | 331 | 331.66 | 326.2825 | 299570 |
| 1735602000 | 328.82 | -4.4 | -1.32 | 330.5 | 330.96499 | 327.05 | 482803 |
| 1735342800 | 333.22 | -0.21 | -0.06 | 331.435 | 334.325 | 331.435 | 395446 |
| 1735256400 | 333.43 | 0.66 | 0.20 | 329.5 | 333.72 | 329.5 | 269854 |
| 1735077840 | 332.77 | 3.2 | 0.97 | 332.58999 | 332.77 | 328.12 | 204205 |
| 1734997200 | 329.57 | -1.83 | -0.55 | 330.08 | 330.68 | 325.33 | 373994 |
| 1734738000 | 331.39999 | 4.39 | 1.34 | 326.975 | 335.52999 | 326.975 | 2382653 |
| 1734651600 | 327.01 | 1.69 | 0.52 | 328.64999 | 329.695 | 319.74 | 523178 |
| 1734565200 | 325.32 | -8.94 | -2.67 | 334.49 | 336.79 | 325.04 | 540502 |
| 1734478800 | 334.26 | 3.69 | 1.12 | 329.27 | 337.205 | 329.27 | 591119 |
| 1734392400 | 330.57 | 0.52 | 0.16 | 331.24 | 338 | 329.66 | 506796 |
| 1734133200 | 330.05 | -1.57 | -0.47 | 326.95 | 330.25 | 324.23 | 509507 |
| 1734046800 | 331.62 | 13.4 | 4.21 | 324 | 333.27999 | 323.16269 | 433470 |
| 1733960400 | 318.22 | -1.05 | -0.33 | 322.48 | 324.56 | 317.455 | 395712 |
| 1733874000 | 319.27 | -2.89 | -0.90 | 322.695 | 323.3 | 317.45999 | 391995 |
| 1733787600 | 322.16 | -0.33 | -0.10 | 327.47 | 327.47 | 319.23 | 309826 |
| 1733528400 | 322.49 | 4.29 | 1.35 | 322 | 325 | 319.235 | 221366 |
| 1733442000 | 318.2 | -2.88 | -0.90 | 319.25 | 321.42 | 313.9152 | 286796 |
| 1733355600 | 321.08 | -0.81 | -0.25 | 320.745 | 323.225 | 316.5 | 347379 |
| 1733269200 | 321.89 | -0.76 | -0.24 | 322.99 | 324.27 | 316.2 | 330916 |
| 1733182800 | 322.64999 | -3.03 | -0.93 | 323.36 | 325.095 | 321.27999 | 399875 |
| 1732917840 | 325.68 | 2.36 | 0.73 | 323.065 | 326.575 | 322.77999 | 302680 |
| 1732750800 | 323.32 | 3.97 | 1.24 | 321 | 324.51 | 318.74 | 387161 |
| 1732664400 | 319.35 | -0.44 | -0.14 | 318.16 | 320.27999 | 315.17 | 310666 |
| 1732578000 | 319.79 | 3.2 | 1.01 | 322.27999 | 323.33 | 318.87 | 738813 |
| 1732318800 | 316.58999 | -4.29 | -1.34 | 320.71499 | 325 | 316.01 | 552901 |
| 1732232400 | 320.88 | 9.22 | 2.96 | 310.85 | 321.17 | 308.455 | 424408 |
| 1732146000 | 311.66 | 7.56 | 2.49 | 302.14 | 312.58 | 299.36 | 429168 |
| 1732059600 | 304.1 | -3.11 | -1.01 | 305.33499 | 311.58999 | 300.36 | 741255 |
| 1731973200 | 307.20999 | -7.28 | -2.31 | 314 | 314.05 | 305.355 | 591207 |
| 1731714000 | 314.49 | -23.63 | -6.99 | 336.03 | 336.03 | 313.145 | 1059773 |
| 1731627600 | 338.12 | -5.88 | -1.71 | 338.51 | 341.78 | 336.94 | 567078 |
| 1731541200 | 344 | 16.32 | 4.98 | 328.94 | 347.53 | 328.94 | 966168 |
| 1731454800 | 327.68 | 0.11 | 0.03 | 325.39999 | 329.76 | 324.605 | 414487 |
| 1731368400 | 327.57 | 3.47 | 1.07 | 327.3 | 335.58 | 325.85 | 631309 |
| 1731109200 | 324.1 | 0.68 | 0.21 | 322.255 | 326.91 | 320.82 | 598669 |
| 1731022800 | 323.42 | -5.96 | -1.81 | 330.7 | 331.39999 | 322.43 | 453251 |
| 1730936400 | 329.38 | 5.91 | 1.83 | 330.41 | 331.88 | 320.44 | 739809 |
| 1730850000 | 323.47 | 8.7 | 2.76 | 314.77 | 331.82 | 313.76 | 629336 |
| 1730763600 | 314.77 | -1.73 | -0.55 | 317.49 | 321.32 | 313.45999 | 495913 |
| 1730500800 | 316.5 | 8.57 | 2.78 | 308.92 | 316.77 | 308.92 | 622939 |
| 1730414400 | 307.93 | -5.09 | -1.63 | 312.94 | 319.545 | 307.89 | 963628 |
| 1730328000 | 313.02 | -5.39 | -1.69 | 315 | 318.68 | 311.42 | 660010 |
| 1730241600 | 318.41 | 8 | 2.58 | 312.64999 | 318.54 | 308.88 | 1036002 |
| 1730155200 | 310.41 | 2.49 | 0.81 | 309.72 | 312.88 | 304.82 | 787447 |
| 1729896000 | 307.92 | -22.73 | -6.87 | 328 | 330.64 | 305.685 | 1537974 |
| 1729809600 | 330.64999 | 44.21 | 15.43 | 325 | 352.33 | 325 | 2179494 |
| 1729723200 | 286.44 | 0.04 | 0.01 | 285.64999 | 288.5 | 284.58 | 670216 |
| 1729636800 | 286.39999 | -0.85 | -0.30 | 285.16 | 287.05 | 282.6 | 585778 |
| 1729550400 | 287.25 | -6.07 | -2.07 | 291.08999 | 292.45999 | 287.07 | 301490 |
