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 30, 2004 3.957 4.002 3.957 3.990 93,229 +0.03(+0.74%)
Jan 29, 2004 3.974 3.979 3.957 3.961 136,498 -0.01(-0.31%)
Jan 28, 2004 4.007 4.007 3.970 3.974 175,306 -0.01(-0.37%)
Jan 27, 2004 3.990 4.007 3.968 3.988 103,935 +0.00(+0.03%)
Jan 26, 2004 3.968 4.007 3.968 3.987 168,615 +0.01(+0.28%)
Jan 23, 2004 3.970 3.976 3.914 3.976 95,905 +0.01(+0.14%)
Jan 22, 2004 3.957 3.979 3.957 3.970 135,606 +0.01(+0.34%)
Jan 21, 2004 4.007 4.013 3.957 3.957 95,905 -0.08(-1.94%)
Jan 20, 2004 3.985 4.035 3.947 4.035 145,865 +0.07(+1.67%)
Jan 16, 2004 4.002 4.006 3.960 3.969 124,454 -0.07(-1.64%)
Jan 15, 2004 4.024 4.035 3.965 4.035 140,512 +0.00(+0.00%)
Jan 14, 2004 3.990 4.058 3.990 4.035 146,758 +0.05(+1.38%)
Jan 13, 2004 4.035 4.035 3.901 3.980 143,189 -0.07(-1.63%)
Jan 12, 2004 3.709 4.142 3.709 4.046 483,989 +0.34(+9.10%)
Jan 09, 2004 3.744 3.777 3.693 3.709 245,340 -0.07(-1.75%)
Jan 08, 2004 3.775 3.783 3.768 3.775 186,012 +0.00(+0.06%)
Jan 07, 2004 3.756 3.783 3.756 3.773 40,146 +0.01(+0.33%)
Jan 06, 2004 3.794 3.799 3.761 3.761 66,910 -0.04(-1.15%)
Jan 05, 2004 3.842 3.842 3.745 3.804 204,301 -0.02(-0.41%)
Jan 02, 2004 3.822 3.856 3.800 3.820 115,532 +0.02(+0.53%)
Dec 31, 2003 3.833 3.854 3.789 3.800 149,880 -0.03(-0.88%)
Dec 30, 2003 3.920 3.920 3.829 3.833 67,357 -0.09(-2.29%)
Dec 29, 2003 3.906 3.944 3.906 3.923 161,924 +0.03(+0.66%)
Dec 26, 2003 3.934 3.946 3.895 3.897 16,504 -0.02(-0.57%)
Dec 24, 2003 3.977 3.978 3.920 3.920 15,166 -0.06(-1.49%)
Dec 23, 2003 3.951 3.985 3.923 3.979 184,228 +0.01(+0.20%)
Dec 22, 2003 3.974 4.004 3.940 3.971 177,537 +0.05(+1.20%)
Dec 19, 2003 3.941 3.979 3.923 3.924 181,105 -0.02(-0.54%)
Dec 18, 2003 3.822 3.929 3.814 3.946 53,974 +0.12(+3.23%)
Dec 17, 2003 3.817 3.856 3.817 3.822 37,470 +0.02(+0.59%)
Dec 16, 2003 3.828 3.828 3.766 3.800 69,141 -0.03(-0.70%)
Dec 15, 2003 4.007 4.007 3.827 3.827 107,503 -0.16(-4.10%)
Dec 12, 2003 3.902 3.990 3.901 3.990 69,141 +0.10(+2.59%)
Dec 11, 2003 3.786 3.901 3.786 3.889 95,905 +0.10(+2.72%)
Dec 10, 2003 3.845 3.845 3.789 3.786 41,930 -0.05(-1.23%)
Dec 09, 2003 3.951 3.957 3.833 3.833 169,953 -0.09(-2.34%)
Dec 08, 2003 3.808 3.926 3.808 3.925 94,121 +0.12(+3.24%)
Dec 05, 2003 3.868 3.868 3.795 3.802 172,630 -0.12(-2.95%)
Dec 04, 2003 3.795 3.921 3.721 3.918 191,811 +0.14(+3.83%)
Dec 03, 2003 3.828 3.918 3.773 3.773 215,453 -0.08(-2.01%)
Dec 02, 2003 3.873 3.882 3.849 3.850 96,797 -0.00(-0.03%)
Dec 01, 2003 3.819 3.828 3.799 3.851 161,478 +0.04(+1.06%)
Nov 28, 2003 3.878 3.887 3.811 3.811 27,656 -0.07(-1.73%)
Nov 26, 2003 3.832 3.878 3.822 3.878 78,954 +0.07(+1.76%)
Nov 25, 2003 3.786 3.817 3.766 3.811 62,450 +0.02(+0.59%)
Nov 24, 2003 3.671 3.818 3.671 3.789 139,620 +0.13(+3.52%)
Nov 21, 2003 3.634 3.688 3.650 3.660 105,719 +0.03(+0.71%)
Nov 20, 2003 3.657 3.657 3.627 3.634 182,443 -0.03(-0.80%)
Nov 19, 2003 3.688 3.688 3.654 3.663 99,028 +0.00(+0.06%)
Nov 18, 2003 3.692 3.692 3.644 3.661 81,631 -0.00(-0.12%)
Nov 17, 2003 3.659 3.693 3.652 3.665 416,632 -0.01(-0.15%)
Nov 14, 2003 3.733 3.753 3.668 3.671 105,273 -0.05(-1.33%)
Nov 13, 2003 3.716 3.744 3.712 3.720 50,852 +0.02(+0.58%)
Nov 12, 2003 3.699 3.762 3.677 3.699 94,121 +0.02(+0.46%)
Nov 11, 2003 3.665 3.719 3.665 3.682 171,738 +0.05(+1.29%)
Nov 10, 2003 3.895 3.901 3.628 3.635 289,501 -0.28(-7.21%)
Nov 07, 2003 3.918 3.923 3.898 3.918 74,940 +0.01(+0.14%)
Nov 06, 2003 3.913 3.921 3.913 3.912 89,660 -0.01(-0.20%)
Nov 05, 2003 3.837 3.920 3.878 3.920 164,600 +0.04(+1.01%)
Nov 04, 2003 3.837 3.895 3.836 3.881 145,419 +0.03(+0.73%)
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.