Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

331.66 +3.07 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 2.068 2.127 2.057 2.127 65,572 +0.07(+3.15%)
Jan 30, 2003 2.186 2.251 2.062 2.062 370,240 -0.18(-8.14%)
Jan 29, 2003 2.379 2.379 2.223 2.245 332,770 -0.13(-5.38%)
Jan 28, 2003 2.345 2.373 2.298 2.373 23,641 +0.03(+1.49%)
Jan 27, 2003 2.366 2.388 2.331 2.338 26,764 -0.03(-1.37%)
Jan 24, 2003 2.442 2.442 2.371 2.371 41,038 -0.08(-3.20%)
Jan 23, 2003 2.453 2.456 2.411 2.449 31,225 +0.00(+0.09%)
Jan 22, 2003 2.464 2.466 2.447 2.447 39,700 -0.03(-1.27%)
Jan 21, 2003 2.516 2.516 2.447 2.478 63,342 -0.04(-1.73%)
Jan 17, 2003 2.560 2.608 2.522 2.522 60,665 -0.08(-3.02%)
Jan 16, 2003 2.649 2.657 2.593 2.600 30,779 -0.05(-2.03%)
Jan 15, 2003 2.631 2.662 2.600 2.654 37,470 +0.02(+0.64%)
Jan 14, 2003 2.621 2.637 2.568 2.637 63,342 +0.02(+0.77%)
Jan 13, 2003 2.668 2.673 2.612 2.617 42,376 -0.04(-1.48%)
Jan 10, 2003 2.671 2.680 2.579 2.657 62,450 -0.01(-0.21%)
Jan 09, 2003 2.662 2.741 2.652 2.662 59,773 -0.01(-0.25%)
Jan 08, 2003 2.717 2.717 2.623 2.669 53,528 -0.07(-2.38%)
Jan 07, 2003 2.672 2.734 2.621 2.734 62,004 +0.05(+1.88%)
Jan 06, 2003 2.713 2.720 2.662 2.683 37,916 -0.02(-0.87%)
Jan 03, 2003 2.762 2.762 2.690 2.707 28,548 -0.06(-2.03%)
Jan 02, 2003 2.727 2.788 2.723 2.763 48,175 +0.03(+1.02%)
Dec 31, 2002 2.691 2.769 2.636 2.735 104,381 +0.05(+2.05%)
Dec 30, 2002 2.752 2.753 2.680 2.680 101,258 -0.08(-2.88%)
Dec 27, 2002 2.728 2.760 2.697 2.760 70,925 +0.01(+0.53%)
Dec 26, 2002 2.757 2.757 2.713 2.745 37,024 -0.02(-0.57%)
Dec 24, 2002 2.753 2.761 2.730 2.761 13,828 -0.00(-0.12%)
Dec 23, 2002 2.696 2.780 2.686 2.764 146,311 +0.04(+1.48%)
Dec 20, 2002 2.587 2.729 2.584 2.724 155,679 +0.15(+5.65%)
Dec 19, 2002 2.584 2.589 2.561 2.578 89,660 +0.00(+0.00%)
Dec 18, 2002 2.572 2.591 2.559 2.578 87,876 +0.00(+0.00%)
Dec 17, 2002 2.604 2.604 2.570 2.578 39,254 -0.02(-0.73%)
Dec 16, 2002 2.539 2.597 2.533 2.597 51,298 +0.06(+2.30%)
Dec 13, 2002 2.574 2.574 2.539 2.539 20,965 -0.03(-1.35%)
Dec 12, 2002 2.539 2.574 2.520 2.574 35,239 +0.04(+1.64%)
Dec 11, 2002 2.502 2.532 2.502 2.532 20,519 +0.04(+1.44%)
Dec 10, 2002 2.494 2.502 2.467 2.496 35,685 -0.00(-0.13%)
Dec 09, 2002 2.494 2.519 2.472 2.500 49,960 +0.00(+0.00%)
Dec 06, 2002 2.424 2.509 2.424 2.500 33,901 +0.08(+3.10%)
Dec 05, 2002 2.427 2.432 2.416 2.424 23,195 +0.00(+0.14%)
Dec 04, 2002 2.393 2.427 2.382 2.421 44,161 +0.02(+0.93%)
Dec 03, 2002 2.365 2.408 2.365 2.399 111,964 -0.01(-0.23%)
Dec 02, 2002 2.298 2.404 2.297 2.404 203,409 +0.08(+3.62%)
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%)
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.