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 (%)
Sep 30, 2021 433.51 437.02 421.63 421.89 567,799 -7.82(-1.82%)
Sep 29, 2021 427.16 432.74 423.28 429.71 267,915 +4.95(+1.17%)
Sep 28, 2021 434.63 434.63 418.89 424.76 415,445 -14.07(-3.21%)
Sep 27, 2021 450.90 451.71 437.93 438.83 330,145 -15.42(-3.40%)
Sep 24, 2021 451.84 455.73 448.86 454.26 254,221 +1.88(+0.42%)
Sep 23, 2021 449.60 456.75 445.61 452.38 207,663 +6.00(+1.34%)
Sep 22, 2021 447.19 447.53 437.37 446.38 256,716 +1.05(+0.24%)
Sep 21, 2021 444.90 448.66 440.42 445.32 206,903 +3.45(+0.78%)
Sep 20, 2021 441.35 447.09 438.02 441.88 323,750 -3.94(-0.88%)
Sep 17, 2021 450.38 452.62 444.75 445.82 579,468 -5.81(-1.29%)
Sep 16, 2021 449.92 455.18 445.63 451.63 245,394 +1.97(+0.44%)
Sep 15, 2021 450.90 455.98 447.75 449.67 265,104 +0.43(+0.10%)
Sep 14, 2021 442.12 451.85 440.71 449.24 384,991 +9.79(+2.23%)
Sep 13, 2021 458.30 459.20 434.89 439.45 559,511 -16.72(-3.66%)
Sep 10, 2021 461.79 464.14 456.13 456.17 343,355 -2.20(-0.48%)
Sep 09, 2021 468.18 472.38 458.19 458.36 365,499 -7.19(-1.54%)
Sep 08, 2021 458.07 467.48 457.14 465.55 284,443 +6.57(+1.43%)
Sep 07, 2021 460.57 460.80 454.15 458.98 206,980 -2.50(-0.54%)
Sep 03, 2021 454.98 462.50 453.15 461.48 297,002 +5.35(+1.17%)
Sep 02, 2021 452.38 456.98 450.53 456.13 250,983 +5.84(+1.30%)
Sep 01, 2021 446.86 451.81 439.50 450.29 370,928 +1.49(+0.33%)
Aug 31, 2021 450.20 453.79 445.00 448.80 516,718 -0.07(-0.02%)
Aug 30, 2021 444.38 450.16 444.38 448.87 351,173 +4.70(+1.06%)
Aug 27, 2021 444.32 446.71 441.09 444.17 256,765 +0.26(+0.06%)
Aug 26, 2021 441.71 445.06 439.91 443.91 241,796 +2.17(+0.49%)
Aug 25, 2021 442.22 443.39 437.62 441.75 258,764 -1.35(-0.30%)
Aug 24, 2021 444.64 444.99 440.86 443.10 253,704 -0.69(-0.15%)
Aug 23, 2021 448.09 448.09 443.18 443.78 244,687 -2.92(-0.65%)
Aug 20, 2021 443.60 447.63 441.49 446.70 256,526 +2.53(+0.57%)
Aug 19, 2021 438.09 447.39 438.09 444.17 376,674 +4.71(+1.07%)
Aug 18, 2021 438.62 442.97 437.65 439.46 299,304 +0.37(+0.08%)
Aug 17, 2021 436.94 440.88 433.98 439.09 275,388 +0.24(+0.05%)
Aug 16, 2021 432.32 439.29 431.06 438.85 286,479 +7.28(+1.69%)
Aug 13, 2021 427.86 431.83 425.36 431.57 188,197 +4.53(+1.06%)
Aug 12, 2021 418.67 427.52 417.79 427.04 187,052 +6.87(+1.63%)
Aug 11, 2021 423.63 423.63 416.80 420.17 258,802 -2.19(-0.52%)
Aug 10, 2021 428.24 428.47 422.15 422.36 275,670 -3.98(-0.93%)
Aug 09, 2021 426.03 427.49 422.66 426.33 217,849 +1.51(+0.36%)
Aug 06, 2021 419.99 426.02 416.68 424.82 287,283 +1.82(+0.43%)
Aug 05, 2021 425.70 427.49 417.49 423.00 205,803 -2.47(-0.58%)
Aug 04, 2021 419.16 427.39 417.34 425.47 390,161 +5.91(+1.41%)
Aug 03, 2021 411.85 420.08 411.68 419.56 333,123 +6.92(+1.68%)
Aug 02, 2021 409.77 414.14 401.88 412.64 302,284 +3.48(+0.85%)
Jul 30, 2021 404.18 410.64 401.35 409.16 684,135 +6.77(+1.68%)
Jul 29, 2021 383.09 404.46 381.98 402.39 721,860 +20.78(+5.45%)
Jul 28, 2021 375.73 382.64 375.34 381.61 496,888 +5.59(+1.49%)
Jul 27, 2021 375.43 377.06 372.46 376.02 223,323 +0.87(+0.23%)
Jul 26, 2021 377.09 377.24 370.86 375.15 279,850 -3.54(-0.93%)
Jul 23, 2021 374.65 379.14 372.20 378.69 239,389 +7.05(+1.90%)
Jul 22, 2021 366.72 372.66 365.71 371.65 248,579 +5.99(+1.64%)
Jul 21, 2021 369.71 371.80 360.25 365.65 342,205 -4.71(-1.27%)
Jul 20, 2021 369.65 374.40 369.20 370.36 522,700 +1.85(+0.50%)
Jul 19, 2021 369.36 372.48 366.46 368.52 435,702 -2.64(-0.71%)
Jul 16, 2021 371.36 373.36 368.18 371.16 250,483 +1.69(+0.46%)
Jul 15, 2021 368.64 371.68 365.55 369.47 266,937 +0.52(+0.14%)
Jul 14, 2021 371.50 371.50 367.74 368.95 193,262 -1.20(-0.32%)
Jul 13, 2021 373.47 374.36 368.61 370.15 243,621 -3.32(-0.89%)
Jul 12, 2021 373.56 374.66 369.46 373.47 299,223 +1.79(+0.48%)
Jul 09, 2021 371.96 372.68 369.06 371.68 515,766 +1.07(+0.29%)
Jul 08, 2021 367.27 372.85 364.35 370.61 476,952 +0.45(+0.12%)
Jul 07, 2021 368.31 371.04 366.27 370.16 354,844 +3.64(+0.99%)
Jul 06, 2021 363.16 366.74 363.16 366.52 596,174 +3.23(+0.89%)
Jul 02, 2021 360.65 363.53 358.34 363.29 293,451 +2.71(+0.75%)
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.