Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

314.68 -0.52 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 347.86 350.97 346.20 350.38 641,168 +1.84(+0.53%)
Nov 29, 2023 355.05 355.59 348.18 348.55 378,741 -3.50(-0.99%)
Nov 28, 2023 351.97 356.41 350.36 352.04 468,712 -1.48(-0.42%)
Nov 27, 2023 351.76 354.87 350.77 353.52 340,271 +0.64(+0.18%)
Nov 24, 2023 351.77 353.97 349.92 352.88 114,910 +2.09(+0.60%)
Nov 22, 2023 356.14 358.10 350.08 350.79 502,564 -1.32(-0.37%)
Nov 21, 2023 349.69 353.21 347.82 352.11 567,097 +3.46(+0.99%)
Nov 20, 2023 342.75 348.88 342.55 348.66 275,667 +6.27(+1.83%)
Nov 17, 2023 345.09 345.90 340.89 342.38 354,262 -1.48(-0.43%)
Nov 16, 2023 347.63 354.01 343.07 343.86 358,027 -1.75(-0.51%)
Nov 15, 2023 346.28 352.42 344.63 345.61 407,278 -1.50(-0.43%)
Nov 14, 2023 346.78 350.45 342.44 347.11 281,950 +9.34(+2.77%)
Nov 13, 2023 337.46 341.52 333.93 337.77 493,364 -3.52(-1.03%)
Nov 10, 2023 336.36 343.00 334.81 341.28 413,892 +5.60(+1.67%)
Nov 09, 2023 344.24 344.24 335.67 335.68 814,777 -9.25(-2.68%)
Nov 08, 2023 333.60 345.55 330.50 344.93 534,699 +14.88(+4.51%)
Nov 07, 2023 333.47 333.47 328.96 330.05 436,476 -2.43(-0.73%)
Nov 06, 2023 338.08 338.08 331.50 332.47 289,623 -1.97(-0.59%)
Nov 03, 2023 331.63 339.70 331.63 334.44 334,871 +7.23(+2.21%)
Nov 02, 2023 323.82 331.10 322.40 327.21 501,192 +6.07(+1.89%)
Nov 01, 2023 317.83 323.21 313.89 321.14 566,399 +3.38(+1.06%)
Oct 31, 2023 321.98 327.93 317.33 317.76 675,564 -1.57(-0.49%)
Oct 30, 2023 323.56 323.56 309.90 319.32 733,367 -1.06(-0.33%)
Oct 27, 2023 325.19 327.89 318.48 320.38 487,527 -6.39(-1.96%)
Oct 26, 2023 327.45 331.93 316.04 326.77 1,039,421 -30.63(-8.57%)
Oct 25, 2023 361.53 363.65 352.41 357.40 573,078 -11.70(-3.17%)
Oct 24, 2023 370.81 372.79 364.34 369.10 282,247 -0.83(-0.22%)
Oct 23, 2023 362.06 372.25 358.12 369.93 393,220 +6.88(+1.89%)
Oct 20, 2023 368.69 369.04 361.48 363.05 348,971 -5.66(-1.54%)
Oct 19, 2023 375.11 376.24 367.62 368.71 368,040 -5.71(-1.53%)
Oct 18, 2023 382.77 384.41 373.58 374.42 345,126 -11.51(-2.98%)
Oct 17, 2023 381.77 390.04 380.63 385.93 322,704 +0.77(+0.20%)
Oct 16, 2023 386.99 389.92 382.74 385.17 393,644 +0.75(+0.19%)
Oct 13, 2023 385.59 390.55 383.53 384.42 202,063 +0.10(+0.03%)
Oct 12, 2023 391.84 393.76 382.00 384.32 290,181 -7.24(-1.85%)
Oct 11, 2023 386.78 391.97 382.64 391.55 349,576 +4.92(+1.27%)
Oct 10, 2023 381.96 389.49 379.57 386.63 211,107 +4.36(+1.14%)
Oct 09, 2023 373.50 382.47 373.41 382.27 189,420 +5.34(+1.42%)
Oct 06, 2023 369.63 378.11 368.30 376.93 310,592 +4.82(+1.30%)
Oct 05, 2023 372.15 374.22 365.20 372.11 361,368 -1.05(-0.28%)
Oct 04, 2023 369.88 373.58 366.31 373.15 302,098 +4.94(+1.34%)
Oct 03, 2023 369.58 374.02 366.76 368.21 262,737 -1.75(-0.47%)
Oct 02, 2023 372.72 372.72 365.04 369.96 346,291 -4.62(-1.23%)
Sep 29, 2023 379.74 379.74 374.23 374.58 229,089 -3.86(-1.02%)
Sep 28, 2023 375.92 379.63 374.95 378.45 195,201 +3.89(+1.04%)
Sep 27, 2023 378.31 378.45 367.83 374.55 296,018 -0.22(-0.06%)
Sep 26, 2023 374.97 377.56 372.88 374.77 235,871 -0.20(-0.05%)
Sep 25, 2023 371.43 375.18 373.43 374.97 201,635 +3.08(+0.83%)
Sep 22, 2023 373.38 375.77 370.75 371.89 382,060 -1.79(-0.48%)
Sep 21, 2023 381.39 381.39 371.44 373.67 362,641 -10.02(-2.61%)
Sep 20, 2023 394.06 394.06 382.85 383.70 286,503 -8.26(-2.11%)
Sep 19, 2023 394.58 398.19 391.62 391.95 291,895 -1.99(-0.50%)
Sep 18, 2023 392.61 395.67 390.86 393.94 229,393 +0.42(+0.11%)
Sep 15, 2023 397.44 399.93 392.58 393.52 649,151 -3.71(-0.93%)
Sep 14, 2023 397.33 398.26 391.29 397.24 219,965 +2.63(+0.67%)
Sep 13, 2023 389.78 394.86 388.85 394.61 280,427 +1.45(+0.37%)
Sep 12, 2023 394.00 395.72 390.04 393.16 239,765 -3.32(-0.84%)
Sep 11, 2023 393.10 399.48 391.71 396.49 210,610 +3.98(+1.01%)
Sep 08, 2023 402.65 402.65 391.33 392.50 304,768 -10.68(-2.65%)
Sep 07, 2023 404.61 405.37 401.25 403.19 230,615 -0.99(-0.24%)
Sep 06, 2023 403.34 405.46 399.85 404.17 395,508 +1.18(+0.29%)
Sep 05, 2023 405.74 405.98 402.02 403.00 264,450 -4.01(-0.99%)
Sep 01, 2023 409.72 409.72 403.98 407.01 258,415 +0.79(+0.19%)
Aug 31, 2023 408.29 410.84 406.00 406.22 429,013 -2.22(-0.54%)
Aug 30, 2023 413.96 415.04 408.12 408.44 310,079 -3.28(-0.80%)
Aug 29, 2023 402.01 411.86 401.22 411.72 268,397 +9.03(+2.24%)
Aug 28, 2023 394.55 402.88 394.55 402.69 218,941 +9.62(+2.45%)
Aug 25, 2023 391.25 394.99 387.90 393.07 330,246 +2.01(+0.51%)
Aug 24, 2023 392.72 397.31 390.96 391.06 280,939 -1.35(-0.34%)
Aug 23, 2023 394.67 395.44 391.36 392.41 544,139 -0.11(-0.03%)
Aug 22, 2023 392.68 395.69 389.42 392.52 341,348 +0.50(+0.13%)
Aug 21, 2023 389.25 392.63 387.18 392.02 370,396 +4.90(+1.27%)
Aug 18, 2023 389.06 390.72 385.73 387.12 307,807 -5.09(-1.30%)
Aug 17, 2023 398.45 400.79 391.36 392.21 299,824 -4.61(-1.16%)
Aug 16, 2023 400.70 402.31 396.81 396.82 265,605 -4.63(-1.15%)
Aug 15, 2023 400.13 403.39 397.76 401.46 263,476 +2.24(+0.56%)
Aug 14, 2023 394.12 399.40 392.70 399.22 353,670 +5.14(+1.30%)
Aug 11, 2023 397.12 399.32 393.42 394.08 282,470 -5.50(-1.38%)
Aug 10, 2023 401.33 407.88 398.70 399.58 349,601 +0.10(+0.03%)
Aug 09, 2023 395.88 400.28 395.81 399.48 358,043 +0.28(+0.07%)
Aug 08, 2023 391.44 399.29 386.95 399.20 794,524 +21.13(+5.59%)
Aug 07, 2023 375.84 379.43 373.84 378.07 260,051 +3.62(+0.97%)
Aug 04, 2023 370.20 376.10 368.09 374.44 383,723 +5.34(+1.45%)
Aug 03, 2023 369.31 371.43 367.65 369.10 302,927 -0.86(-0.23%)
Aug 02, 2023 368.84 370.47 365.39 369.96 420,978 -1.08(-0.29%)
Aug 01, 2023 366.26 372.35 364.41 371.04 444,214 +3.61(+0.98%)
Jul 31, 2023 365.29 367.69 362.39 367.43 575,249 +2.58(+0.71%)
Jul 28, 2023 358.25 366.39 355.24 364.85 500,539 +10.54(+2.98%)
Jul 27, 2023 374.68 374.79 350.00 354.31 1,023,635 -24.48(-6.46%)
Jul 26, 2023 373.80 378.95 368.42 378.79 357,557 +2.29(+0.61%)
Jul 25, 2023 372.88 382.91 372.38 376.50 333,990 +1.26(+0.34%)
Jul 24, 2023 374.56 377.95 373.27 375.24 332,904 -1.26(-0.33%)
Jul 21, 2023 379.11 384.66 376.12 376.50 846,918 -1.43(-0.38%)
Jul 20, 2023 385.08 385.92 377.58 377.93 238,288 -6.86(-1.78%)
Jul 19, 2023 382.79 385.98 380.80 384.78 254,638 +1.03(+0.27%)
Jul 18, 2023 382.90 384.46 378.27 383.75 314,718 +0.97(+0.25%)
Jul 17, 2023 384.35 384.91 379.56 382.79 148,411 -1.51(-0.39%)
Jul 14, 2023 382.56 386.68 382.15 384.29 194,937 +1.47(+0.38%)
Jul 13, 2023 385.11 388.54 381.56 382.82 225,182 +0.14(+0.04%)
Jul 12, 2023 378.19 383.31 374.70 382.69 273,744 +8.16(+2.18%)
Jul 11, 2023 378.19 379.67 372.45 374.52 220,384 -1.96(-0.52%)
Jul 10, 2023 372.65 379.02 371.54 376.48 279,064 +5.69(+1.53%)
Jul 07, 2023 370.69 372.42 367.99 370.79 331,288 -1.63(-0.44%)
Jul 06, 2023 372.72 375.82 370.16 372.42 301,582 -3.79(-1.01%)
Jul 05, 2023 375.84 381.37 374.06 376.21 261,392 -1.30(-0.34%)
Jul 03, 2023 378.40 379.20 373.08 377.51 155,113 -4.13(-1.08%)
Jun 30, 2023 379.28 386.29 377.92 381.64 355,969 +5.10(+1.35%)
Jun 29, 2023 367.20 376.60 365.52 376.54 258,652 +8.13(+2.21%)
Jun 28, 2023 367.70 371.84 365.78 368.41 269,300 -0.13(-0.04%)
Jun 27, 2023 365.73 368.83 362.27 368.54 324,179 +4.26(+1.17%)
Jun 26, 2023 366.29 366.47 361.62 364.27 342,059 -1.93(-0.53%)
Jun 23, 2023 365.00 369.31 364.08 366.20 608,062 -1.67(-0.45%)
Jun 22, 2023 370.71 374.18 366.52 367.87 242,082 -0.23(-0.06%)
Jun 21, 2023 363.30 369.68 363.23 368.10 339,569 +2.78(+0.76%)
Jun 20, 2023 356.39 366.19 355.86 365.31 430,078 +4.06(+1.12%)
Jun 16, 2023 366.03 373.63 360.86 361.25 1,132,116 +2.24(+0.62%)
Jun 15, 2023 352.18 360.51 351.16 359.02 423,838 -7.26(-1.98%)
May 08, 2023 364.39 367.58 362.93 366.28 345,011 -1.38(-0.37%)
May 05, 2023 370.81 371.16 362.29 367.66 270,484 -0.71(-0.19%)
May 04, 2023 367.70 370.24 364.27 368.37 259,291 +0.74(+0.20%)
May 03, 2023 372.69 375.90 367.37 367.63 426,180 -1.19(-0.32%)
May 02, 2023 365.18 369.83 363.68 368.81 422,253 +3.48(+0.95%)
May 01, 2023 360.89 367.26 360.07 365.33 381,379 +4.88(+1.35%)
Apr 28, 2023 356.01 367.44 355.62 360.45 1,045,689 +6.01(+1.69%)
Apr 27, 2023 354.23 359.81 340.76 354.45 949,006 -2.00(-0.56%)
Apr 26, 2023 355.29 359.73 352.12 356.45 477,289 +0.23(+0.06%)
Apr 25, 2023 367.77 367.82 355.51 356.22 504,273 -14.75(-3.98%)
Apr 24, 2023 367.30 371.06 365.45 370.97 272,582 +6.07(+1.66%)
Apr 21, 2023 362.20 366.00 361.89 364.90 245,415 +4.46(+1.24%)
Apr 20, 2023 360.68 364.13 358.64 360.44 589,980 -6.21(-1.69%)
Apr 19, 2023 360.50 366.81 358.06 366.65 311,415 +5.56(+1.54%)
Apr 18, 2023 363.37 363.37 357.47 361.09 278,867 -0.41(-0.11%)
Apr 17, 2023 363.23 363.69 359.42 361.50 324,724 -1.46(-0.40%)
Apr 14, 2023 363.14 368.53 360.89 362.95 305,525 -2.80(-0.77%)
Apr 13, 2023 359.71 367.11 358.55 365.75 478,634 +7.95(+2.22%)
Apr 12, 2023 358.50 361.79 357.38 357.81 404,696 +3.95(+1.12%)
Apr 11, 2023 354.11 360.00 353.34 353.86 352,549 +5.01(+1.44%)
Apr 10, 2023 342.84 349.14 341.50 348.85 302,835 +5.06(+1.47%)
Apr 06, 2023 344.94 345.44 339.00 343.79 463,387 -2.03(-0.59%)
Apr 05, 2023 347.11 348.78 344.69 345.83 344,717 -1.34(-0.39%)
Apr 04, 2023 347.31 350.39 346.50 347.17 339,337 +1.06(+0.31%)
Apr 03, 2023 341.92 346.98 340.03 346.11 342,080 +0.57(+0.16%)
Mar 31, 2023 342.92 347.68 342.02 345.54 432,593 +5.58(+1.64%)
Mar 30, 2023 340.60 343.24 336.98 339.95 384,419 +2.88(+0.86%)
Mar 29, 2023 341.77 344.07 336.68 337.07 567,913 -1.82(-0.54%)
Mar 28, 2023 333.62 339.08 333.62 338.90 298,222 +3.97(+1.19%)
Mar 27, 2023 335.34 338.09 333.59 334.93 303,564 +1.53(+0.46%)
Mar 24, 2023 329.95 334.26 326.12 333.40 273,159 +2.44(+0.74%)
Mar 23, 2023 329.99 334.63 327.44 330.96 439,359 +2.90(+0.88%)
Mar 22, 2023 333.67 336.57 327.85 328.06 535,478 -6.07(-1.82%)
Mar 21, 2023 332.47 336.22 332.37 334.13 457,650 +3.06(+0.92%)
Mar 20, 2023 329.14 333.02 327.67 331.07 426,242 +2.23(+0.68%)
Mar 17, 2023 334.95 337.32 327.78 328.83 1,126,639 -6.67(-1.99%)
Mar 16, 2023 323.42 336.05 322.57 335.51 512,413 +10.79(+3.32%)
Mar 15, 2023 322.96 324.95 317.77 324.71 479,891 -2.97(-0.91%)
Mar 14, 2023 324.13 328.08 321.83 327.69 518,325 +7.33(+2.29%)
Mar 13, 2023 312.88 323.44 311.00 320.36 552,352 +6.65(+2.12%)
Mar 10, 2023 313.65 315.11 308.60 313.70 963,646 -0.76(-0.24%)
Mar 09, 2023 320.66 323.87 314.20 314.46 460,724 -4.40(-1.38%)
Mar 08, 2023 320.63 322.65 317.37 318.86 297,587 -1.97(-0.61%)
Mar 07, 2023 322.13 323.50 319.22 320.83 476,248 -1.70(-0.53%)
Mar 06, 2023 328.13 329.48 322.47 322.53 328,072 -5.84(-1.78%)
Mar 03, 2023 324.28 330.00 324.13 328.38 477,867 +6.54(+2.03%)
Mar 02, 2023 314.27 323.81 314.27 321.83 550,190 +4.41(+1.39%)
Mar 01, 2023 314.55 320.36 314.12 317.43 536,155 +1.25(+0.39%)
Feb 28, 2023 311.15 318.20 311.15 316.18 1,053,998 +4.06(+1.30%)
Feb 27, 2023 312.16 315.24 311.05 312.12 469,744 +2.70(+0.87%)
Feb 24, 2023 313.00 313.00 306.04 309.42 627,024 -1.78(-0.57%)
Feb 23, 2023 305.11 312.77 303.61 311.19 837,717 +6.46(+2.12%)
Feb 22, 2023 305.47 307.60 302.97 304.73 560,450 -1.13(-0.37%)
Feb 21, 2023 308.58 308.58 303.22 305.86 796,609 -7.02(-2.24%)
Feb 17, 2023 316.33 318.43 306.58 312.88 1,043,234 -6.03(-1.89%)
Feb 16, 2023 311.74 328.19 311.15 318.91 1,570,858 +40.48(+14.54%)
Feb 15, 2023 273.49 278.43 272.06 278.43 670,451 +3.13(+1.14%)
Feb 14, 2023 272.54 275.86 270.66 275.30 600,291 +2.72(+1.00%)
Feb 13, 2023 272.07 274.13 269.21 272.58 802,279 +2.16(+0.80%)
Feb 10, 2023 263.81 271.91 263.81 270.41 1,028,023 +3.70(+1.39%)
Feb 09, 2023 266.03 268.76 264.98 266.71 772,385 +2.35(+0.89%)
Feb 08, 2023 269.53 271.37 263.31 264.36 520,512 -7.29(-2.68%)
Feb 07, 2023 265.30 273.06 264.43 271.65 378,338 +4.20(+1.57%)
Feb 06, 2023 268.71 270.51 266.34 267.45 581,268 -4.70(-1.73%)
Feb 03, 2023 275.21 275.75 268.83 272.15 467,591 -8.98(-3.19%)
Feb 02, 2023 274.26 282.69 274.26 281.12 944,733 +10.26(+3.79%)
Feb 01, 2023 266.27 272.52 262.98 270.86 409,803 +5.97(+2.25%)
Jan 31, 2023 261.83 264.93 258.25 264.89 750,403 +3.77(+1.44%)
Jan 30, 2023 263.85 266.80 260.37 261.12 436,936 -6.78(-2.53%)
Jan 27, 2023 268.90 271.55 266.39 267.90 424,782 -1.47(-0.54%)
Jan 26, 2023 263.01 269.91 261.65 269.36 668,719 +9.59(+3.69%)
Jan 25, 2023 254.60 259.81 252.75 259.77 467,171 +2.13(+0.83%)
Jan 24, 2023 260.25 260.25 255.01 257.64 457,758 -5.57(-2.12%)
Jan 23, 2023 257.54 264.61 256.07 263.21 599,789 +4.54(+1.76%)
Jan 20, 2023 255.44 258.72 253.42 258.67 516,912 +4.75(+1.87%)
Jan 19, 2023 252.38 256.21 247.70 253.91 477,810 +0.27(+0.11%)
Jan 18, 2023 253.16 257.85 252.00 253.64 919,022 +1.47(+0.58%)
Jan 17, 2023 248.39 252.47 246.80 252.18 651,636 +2.33(+0.93%)
Jan 13, 2023 245.33 251.42 244.79 249.85 777,513 +2.60(+1.05%)
Jan 12, 2023 249.82 249.82 241.17 247.25 425,179 -3.25(-1.30%)
Jan 11, 2023 249.64 252.89 248.10 250.49 560,405 +5.40(+2.20%)
Jan 10, 2023 240.50 249.03 240.25 245.09 544,178 +5.18(+2.16%)
Jan 09, 2023 235.32 241.41 234.61 239.91 647,105 +8.20(+3.54%)
Jan 06, 2023 234.58 236.05 224.89 231.71 758,481 -1.20(-0.51%)
Jan 05, 2023 236.64 238.55 232.49 232.91 518,538 -7.41(-3.09%)
Jan 04, 2023 237.73 242.36 236.01 240.32 663,495 +6.71(+2.87%)
Jan 03, 2023 237.50 240.07 230.98 233.61 433,899 -0.94(-0.40%)
Dec 30, 2022 234.19 235.48 230.47 234.55 248,643 -3.62(-1.52%)
Dec 29, 2022 233.15 241.54 233.15 238.17 382,618 +7.71(+3.35%)
Dec 28, 2022 237.01 238.75 229.88 230.45 300,445 -5.47(-2.32%)
Dec 27, 2022 234.03 236.83 230.77 235.92 341,911 +1.59(+0.68%)
Dec 23, 2022 234.20 234.95 231.37 234.33 338,100 -0.13(-0.06%)
Dec 22, 2022 230.92 235.01 228.36 234.46 350,006 +0.58(+0.25%)
Dec 21, 2022 229.63 235.85 229.21 233.88 377,996 +6.87(+3.02%)
Dec 20, 2022 226.25 228.87 223.62 227.01 521,834 -0.44(-0.19%)
Dec 19, 2022 225.34 229.11 223.39 227.45 570,856 +2.12(+0.94%)
Dec 16, 2022 233.21 235.12 224.47 225.33 1,596,003 -10.94(-4.63%)
Dec 15, 2022 238.66 239.53 234.90 236.27 639,428 -6.48(-2.67%)
Dec 14, 2022 247.16 250.15 239.68 242.75 864,187 -8.29(-3.30%)
Dec 13, 2022 249.42 254.43 248.49 251.04 574,950 +10.58(+4.40%)
Dec 12, 2022 238.96 241.73 236.58 240.46 463,971 +2.26(+0.95%)
Dec 09, 2022 231.86 241.29 230.71 238.20 693,623 +2.97(+1.26%)
Dec 08, 2022 233.98 236.79 232.52 235.23 710,940 +0.14(+0.06%)
Dec 07, 2022 233.91 236.07 230.01 235.09 473,739 +0.90(+0.38%)
Dec 06, 2022 237.46 238.16 233.70 234.19 610,941 -4.44(-1.86%)
Dec 05, 2022 239.12 240.98 235.45 238.62 604,154 -4.89(-2.01%)
Dec 02, 2022 234.78 246.00 234.78 243.52 899,865 +2.32(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.