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 (%)
May 17, 2024 354.96 356.14 349.00 355.64 434,699 +1.53(+0.43%)
May 16, 2024 354.42 357.85 348.92 354.11 696,850 +2.59(+0.74%)
May 15, 2024 356.81 358.22 345.77 351.52 776,543 -2.96(-0.84%)
May 14, 2024 359.65 362.54 346.72 354.48 852,163 -3.69(-1.03%)
May 13, 2024 364.36 367.71 357.45 358.17 511,480 -6.02(-1.65%)
May 10, 2024 365.35 372.52 364.04 364.19 488,304 -1.40(-0.38%)
May 09, 2024 367.42 369.22 354.62 365.59 795,477 -1.07(-0.29%)
May 08, 2024 367.14 369.64 363.48 366.66 423,638 -1.69(-0.46%)
May 07, 2024 368.25 369.02 364.45 368.35 444,945 +1.81(+0.49%)
May 06, 2024 366.59 369.17 364.07 366.54 332,533 +1.52(+0.42%)
May 03, 2024 372.53 372.79 361.58 365.02 451,108 -3.44(-0.93%)
May 02, 2024 365.66 368.70 360.19 368.46 445,559 +5.03(+1.38%)
May 01, 2024 356.40 368.46 355.65 363.43 579,085 +5.95(+1.66%)
Apr 30, 2024 353.74 367.85 352.76 357.48 697,388 +3.07(+0.87%)
Apr 29, 2024 360.01 362.16 353.63 354.41 516,096 -6.02(-1.67%)
Apr 26, 2024 364.22 370.00 358.88 360.43 603,059 -7.75(-2.10%)
Apr 25, 2024 384.48 390.33 364.89 368.18 742,378 -17.55(-4.55%)
Apr 24, 2024 389.43 394.42 385.45 385.73 757,268 -4.47(-1.15%)
Apr 23, 2024 380.00 392.07 377.14 390.20 427,081 +15.05(+4.01%)
Apr 22, 2024 375.07 378.86 370.72 375.15 510,932 +3.31(+0.89%)
Apr 19, 2024 378.89 378.89 371.68 371.84 444,978 -5.29(-1.40%)
Apr 18, 2024 377.29 380.47 372.21 377.13 315,227 -0.03(-0.01%)
Apr 17, 2024 380.81 380.96 376.49 377.16 355,614 -2.12(-0.56%)
Apr 16, 2024 377.33 380.88 375.03 379.28 492,079 +0.67(+0.18%)
Apr 15, 2024 384.69 386.35 378.01 378.61 284,691 -1.19(-0.31%)
Apr 12, 2024 383.80 383.95 379.53 379.80 258,577 -7.57(-1.96%)
Apr 11, 2024 392.24 393.89 385.79 387.37 308,354 -2.19(-0.56%)
Apr 10, 2024 385.38 392.87 380.80 389.56 317,052 -2.61(-0.67%)
Apr 09, 2024 394.12 394.12 387.37 392.17 365,073 -0.20(-0.05%)
Apr 08, 2024 394.12 396.54 391.68 392.37 279,551 -1.45(-0.37%)
Apr 05, 2024 387.48 394.52 387.48 393.82 242,459 +7.91(+2.05%)
Apr 04, 2024 390.57 395.12 385.63 385.91 387,116 -1.03(-0.27%)
Apr 03, 2024 387.40 391.63 385.60 386.94 304,868 -0.75(-0.19%)
Apr 02, 2024 392.36 392.36 381.09 387.69 422,755 -8.04(-2.03%)
Apr 01, 2024 394.44 396.00 389.79 395.73 359,517 +0.23(+0.06%)
Mar 28, 2024 395.10 397.51 393.24 395.50 236,504 +1.61(+0.41%)
Mar 27, 2024 392.88 394.53 390.38 393.89 253,831 +5.88(+1.51%)
Mar 26, 2024 388.43 390.05 385.85 388.01 350,324 -0.17(-0.04%)
Mar 25, 2024 393.03 394.19 384.85 388.18 362,765 -5.53(-1.40%)
Mar 22, 2024 395.92 396.74 391.92 393.71 404,059 -1.97(-0.50%)
Mar 21, 2024 395.68 400.67 393.79 395.68 318,471 +1.79(+0.45%)
Mar 20, 2024 396.10 396.10 392.94 393.89 302,616 -1.59(-0.40%)
Mar 19, 2024 393.79 395.67 391.00 395.48 493,391 -0.03(-0.01%)
Mar 18, 2024 388.71 396.13 388.19 395.51 523,055 +8.10(+2.09%)
Mar 15, 2024 391.60 396.49 386.67 387.41 756,502 -11.76(-2.95%)
Mar 14, 2024 387.57 399.74 386.16 399.18 803,314 +13.63(+3.54%)
Mar 13, 2024 379.01 387.67 376.82 385.54 697,837 +7.75(+2.05%)
Mar 12, 2024 357.86 380.54 354.81 377.79 1,035,038 +20.46(+5.73%)
Mar 11, 2024 356.63 360.95 354.29 357.33 369,991 -1.43(-0.40%)
Mar 08, 2024 360.61 363.53 356.26 358.76 320,185 -3.21(-0.89%)
Mar 07, 2024 355.47 365.45 336.03 361.97 939,768 +7.85(+2.22%)
Mar 06, 2024 353.26 357.50 351.20 354.12 424,332 +2.36(+0.67%)
Mar 05, 2024 357.64 361.12 350.41 351.76 519,174 -6.84(-1.91%)
Mar 04, 2024 359.79 361.14 353.99 358.60 478,706 +0.07(+0.02%)
Mar 01, 2024 356.16 361.34 353.36 358.53 328,007 +0.36(+0.10%)
Feb 29, 2024 357.12 360.16 355.35 358.17 521,889 +1.05(+0.29%)
Feb 28, 2024 357.41 359.75 352.46 357.12 423,227 -0.98(-0.27%)
Feb 27, 2024 362.19 363.65 357.81 358.10 416,194 -5.00(-1.38%)
Feb 26, 2024 367.51 370.85 362.56 363.10 429,624 -4.15(-1.13%)
Feb 23, 2024 361.38 367.77 360.58 367.24 488,847 +7.54(+2.10%)
Feb 22, 2024 356.81 359.83 351.81 359.71 537,956 +3.70(+1.04%)
Feb 21, 2024 348.18 357.52 348.18 356.01 523,671 +6.02(+1.72%)
Feb 20, 2024 361.30 369.99 349.63 349.99 948,537 -11.86(-3.28%)
Feb 16, 2024 350.63 368.95 350.12 361.86 1,428,574 +11.34(+3.24%)
Feb 15, 2024 337.88 355.54 325.56 350.51 3,180,290 -57.46(-14.08%)
Feb 14, 2024 403.24 408.66 399.10 407.97 544,848 +9.60(+2.41%)
Feb 13, 2024 402.22 404.78 396.11 398.38 485,999 -8.04(-1.98%)
Feb 12, 2024 406.95 409.50 402.31 406.41 348,382 -3.01(-0.73%)
Feb 09, 2024 412.45 412.45 408.08 409.42 337,442 -1.26(-0.31%)
Feb 08, 2024 410.55 413.34 406.92 410.68 417,453 -2.10(-0.51%)
Feb 07, 2024 407.86 413.48 404.21 412.78 657,974 +14.72(+3.70%)
Feb 06, 2024 399.79 405.92 396.16 398.06 772,548 +0.65(+0.16%)
Feb 05, 2024 381.14 398.32 378.21 397.41 920,761 +16.59(+4.36%)
Feb 02, 2024 379.11 384.90 377.08 380.82 620,454 -0.48(-0.13%)
Feb 01, 2024 373.22 381.44 368.27 381.30 484,521 +8.47(+2.27%)
Jan 31, 2024 375.06 378.91 370.93 372.83 689,070 -3.06(-0.81%)
Jan 30, 2024 370.30 380.13 370.30 375.89 605,973 +5.79(+1.56%)
Jan 29, 2024 360.07 371.15 359.83 370.10 558,243 +9.13(+2.53%)
Jan 26, 2024 358.60 364.07 357.62 360.97 503,747 +7.13(+2.02%)
Jan 25, 2024 349.45 354.16 348.64 353.84 382,470 +5.50(+1.58%)
Jan 24, 2024 353.60 355.24 348.30 348.34 422,032 -2.92(-0.83%)
Jan 23, 2024 348.12 351.64 346.66 351.25 323,894 +4.51(+1.30%)
Jan 22, 2024 344.47 349.51 343.12 346.74 305,111 +4.37(+1.28%)
Jan 19, 2024 343.08 343.08 339.43 342.37 386,262 -0.13(-0.04%)
Jan 18, 2024 339.48 343.82 337.76 342.50 315,098 +3.36(+0.99%)
Jan 17, 2024 343.18 345.19 339.00 339.15 229,186 -6.98(-2.02%)
Jan 16, 2024 344.64 347.69 342.20 346.13 382,060 -0.27(-0.08%)
Jan 12, 2024 355.66 357.82 346.13 346.40 351,741 -7.85(-2.22%)
Jan 11, 2024 354.56 357.46 349.00 354.25 337,933 -2.53(-0.71%)
Jan 10, 2024 351.71 356.79 351.49 356.78 258,940 +7.81(+2.24%)
Jan 09, 2024 348.89 353.44 344.44 348.96 671,563 -2.51(-0.71%)
Jan 08, 2024 340.39 351.84 340.39 351.47 422,740 +12.36(+3.64%)
Jan 05, 2024 338.44 341.22 337.01 339.12 428,374 -0.84(-0.25%)
Jan 04, 2024 336.25 342.18 336.25 339.95 504,117 +2.05(+0.61%)
Jan 03, 2024 345.58 346.93 336.64 337.91 509,525 -10.41(-2.99%)
Jan 02, 2024 349.25 355.81 345.84 348.32 730,941 -3.43(-0.97%)
Dec 29, 2023 355.16 356.16 350.46 351.74 254,811 -2.81(-0.79%)
Dec 28, 2023 356.89 358.43 353.31 354.55 197,276 -0.95(-0.27%)
Dec 27, 2023 356.86 358.98 353.51 355.50 223,278 -1.46(-0.41%)
Dec 26, 2023 354.85 358.18 353.27 356.96 236,600 +2.41(+0.68%)
Dec 22, 2023 354.91 359.98 352.52 354.55 480,136 +1.17(+0.33%)
Dec 21, 2023 351.64 355.96 350.30 353.38 320,649 +4.27(+1.22%)
Dec 20, 2023 357.77 361.33 348.53 349.12 445,616 -8.81(-2.46%)
Dec 19, 2023 357.62 361.68 354.75 357.93 372,003 +2.10(+0.59%)
Dec 18, 2023 360.07 360.99 355.24 355.83 254,109 -1.99(-0.56%)
Dec 15, 2023 359.22 363.56 355.90 357.82 1,083,458 +0.19(+0.05%)
Dec 14, 2023 361.35 368.56 356.03 357.63 712,982 -1.67(-0.46%)
Dec 13, 2023 347.62 360.96 347.62 359.29 425,750 +11.90(+3.42%)
Dec 12, 2023 344.30 349.62 341.02 347.40 339,636 +3.64(+1.06%)
Dec 11, 2023 342.68 346.06 339.94 343.76 629,395 +1.89(+0.55%)
Dec 08, 2023 340.23 341.90 337.93 341.87 471,173 +1.05(+0.31%)
Dec 07, 2023 342.75 344.23 337.11 340.82 389,869 -1.74(-0.51%)
Dec 06, 2023 344.64 346.73 341.05 342.56 276,365 -0.54(-0.16%)
Dec 05, 2023 348.05 348.64 340.04 343.10 366,582 -7.40(-2.11%)
Dec 04, 2023 348.88 353.64 346.44 350.50 436,159 -0.91(-0.26%)
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.