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

West Pharmaceutical Services (NY: WST )

355.64 +1.53 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2002 2.318 2.329 2.316 2.320 32,563 -0.01(-0.39%)
Nov 27, 2002 2.320 2.329 2.314 2.329 58,435 +0.02(+0.87%)
Nov 26, 2002 2.354 2.356 2.292 2.309 103,042 -0.09(-3.74%)
Nov 25, 2002 2.393 2.410 2.375 2.399 85,199 +0.00(+0.00%)
Nov 22, 2002 2.388 2.399 2.309 2.399 70,479 +0.01(+0.38%)
Nov 21, 2002 2.404 2.404 2.386 2.390 43,715 -0.01(-0.51%)
Nov 20, 2002 2.283 2.402 2.264 2.402 65,126 +0.13(+5.67%)
Nov 19, 2002 2.336 2.358 2.273 2.273 28,994 -0.06(-2.45%)
Nov 18, 2002 2.287 2.416 2.284 2.330 155,679 +0.05(+2.41%)
Nov 15, 2002 2.236 2.287 2.233 2.275 101,258 +0.04(+1.75%)
Nov 14, 2002 2.210 2.240 2.210 2.236 42,823 +0.02(+1.01%)
Nov 13, 2002 2.208 2.247 2.208 2.214 69,587 +0.01(+0.25%)
Nov 12, 2002 2.197 2.232 2.179 2.208 81,631 +0.00(+0.00%)
Nov 11, 2002 2.259 2.259 2.208 2.208 74,494 -0.04(-1.75%)
Nov 08, 2002 2.198 2.259 2.198 2.247 43,715 +0.06(+2.56%)
Nov 07, 2002 2.191 2.209 2.132 2.191 56,651 -0.02(-0.76%)
Nov 06, 2002 2.253 2.284 2.191 2.208 113,748 -0.04(-1.60%)
Nov 05, 2002 2.249 2.270 2.235 2.244 92,337 -0.00(-0.15%)
Nov 04, 2002 2.270 2.275 2.246 2.247 80,739 +0.01(+0.25%)
Nov 01, 2002 2.150 2.242 2.118 2.242 90,552 +0.09(+4.28%)
Oct 31, 2002 2.079 2.152 2.073 2.150 74,940 +0.08(+3.96%)
Oct 30, 2002 2.046 2.079 2.029 2.068 72,709 +0.02(+1.10%)
Oct 29, 2002 2.051 2.051 1.988 2.046 67,803 +0.01(+0.55%)
Oct 28, 2002 2.090 2.090 2.029 2.034 44,607 -0.04(-1.89%)
Oct 25, 2002 1.950 2.074 1.950 2.074 124,454 +0.12(+5.90%)
Oct 24, 2002 1.954 1.984 1.909 1.958 151,664 +0.03(+1.69%)
Oct 23, 2002 1.844 1.928 1.844 1.926 69,141 +0.07(+3.81%)
Oct 22, 2002 1.821 1.871 1.821 1.855 242,663 -0.02(-1.08%)
Oct 21, 2002 1.841 1.889 1.838 1.875 215,007 -0.03(-1.70%)
Oct 18, 2002 1.987 1.991 1.861 1.908 428,230 -0.07(-3.46%)
Oct 17, 2002 2.018 2.018 1.973 1.976 144,081 +0.02(+1.03%)
Oct 16, 2002 2.029 2.040 1.956 1.956 268,535 -0.06(-3.06%)
Oct 15, 2002 1.950 2.018 1.950 2.018 288,609 +0.06(+2.98%)
Oct 14, 2002 1.994 2.005 1.940 1.959 89,660 -0.05(-2.29%)
Oct 11, 2002 2.009 2.039 1.962 2.005 180,659 +0.00(+0.06%)
Oct 10, 2002 2.049 2.074 1.922 2.004 233,296 -0.07(-3.25%)
Oct 09, 2002 2.079 2.106 2.057 2.071 313,589 -0.02(-0.91%)
Oct 08, 2002 2.102 2.147 2.068 2.090 210,546 -0.00(-0.11%)
Oct 07, 2002 2.214 2.214 2.052 2.093 178,429 -0.15(-6.60%)
Oct 04, 2002 2.303 2.309 2.238 2.241 52,190 -0.06(-2.63%)
Oct 03, 2002 2.317 2.325 2.293 2.301 55,759 -0.01(-0.44%)
Oct 02, 2002 2.374 2.376 2.310 2.311 149,434 -0.06(-2.69%)
Oct 01, 2002 2.401 2.404 2.372 2.375 155,233 -0.03(-1.07%)
Sep 30, 2002 2.420 2.420 2.389 2.401 178,429 -0.02(-0.83%)
Sep 27, 2002 2.464 2.524 2.412 2.421 176,198 -0.05(-1.95%)
Sep 26, 2002 2.416 2.488 2.416 2.469 110,626 +0.05(+2.23%)
Sep 25, 2002 2.374 2.421 2.365 2.416 119,993 +0.03(+1.27%)
Sep 24, 2002 2.432 2.444 2.372 2.385 29,886 -0.05(-1.94%)
Sep 23, 2002 2.420 2.444 2.400 2.432 460,347 +0.01(+0.28%)
Sep 20, 2002 2.457 2.457 2.373 2.426 157,463 -0.01(-0.37%)
Sep 19, 2002 2.522 2.522 2.363 2.435 2,453,401 -0.10(-3.89%)
Sep 18, 2002 2.612 2.612 2.533 2.533 223,036 -0.08(-3.00%)
Sep 17, 2002 2.648 2.648 2.600 2.612 66,464 -0.03(-1.27%)
Sep 16, 2002 2.645 2.645 2.640 2.645 26,318 -0.00(-0.17%)
Sep 13, 2002 2.628 2.651 2.617 2.650 66,464 +0.02(+0.81%)
Sep 12, 2002 2.640 2.642 2.623 2.628 85,646 -0.01(-0.21%)
Sep 11, 2002 2.618 2.634 2.618 2.634 59,773 +0.02(+0.95%)
Sep 10, 2002 2.606 2.609 2.575 2.609 297,530 +0.01(+0.30%)
Sep 09, 2002 2.636 2.637 2.576 2.602 483,543 -0.03(-1.23%)
Sep 06, 2002 2.651 2.661 2.600 2.634 197,610 -0.02(-0.63%)
Sep 05, 2002 2.688 2.688 2.645 2.651 50,852 -0.03(-1.25%)
Sep 04, 2002 2.688 2.701 2.673 2.685 150,772 -0.00(-0.13%)
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.