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

West Pharmaceutical Services (NY: WST )

328.59 -5.70 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2003 2.862 2.943 2.853 2.940 91,444 +0.09(+3.15%)
Jul 30, 2003 2.813 2.852 2.793 2.850 33,901 +0.04(+1.44%)
Jul 29, 2003 2.811 2.841 2.798 2.810 85,646 +0.01(+0.28%)
Jul 28, 2003 2.771 2.802 2.765 2.802 51,298 +0.04(+1.54%)
Jul 25, 2003 2.841 2.853 2.743 2.760 76,724 -0.08(-2.88%)
Jul 24, 2003 2.903 2.906 2.836 2.841 72,709 -0.06(-2.12%)
Jul 23, 2003 2.813 2.903 2.797 2.903 69,141 +0.14(+5.03%)
Jul 22, 2003 2.623 2.780 2.621 2.764 380,054 +0.16(+6.29%)
Jul 21, 2003 2.778 2.778 2.600 2.600 68,695 -0.21(-7.31%)
Jul 18, 2003 2.802 2.858 2.801 2.806 75,832 +0.01(+0.52%)
Jul 17, 2003 2.735 2.797 2.735 2.791 38,362 +0.07(+2.47%)
Jul 16, 2003 2.774 2.785 2.724 2.724 86,538 -0.06(-2.17%)
Jul 15, 2003 2.858 2.864 2.769 2.784 53,528 -0.08(-2.89%)
Jul 14, 2003 2.883 2.919 2.852 2.867 42,376 -0.01(-0.35%)
Jul 11, 2003 2.813 2.881 2.813 2.877 28,102 +0.08(+2.68%)
Jul 10, 2003 2.785 2.818 2.718 2.802 90,106 +0.00(+0.00%)
Jul 09, 2003 2.830 2.837 2.791 2.802 88,322 -0.04(-1.38%)
Jul 08, 2003 2.729 2.841 2.729 2.841 62,450 +0.11(+4.11%)
Jul 07, 2003 2.869 2.869 2.718 2.729 111,072 -0.12(-4.13%)
Jul 03, 2003 2.896 2.912 2.838 2.847 78,954 -0.06(-2.08%)
Jul 02, 2003 2.841 2.913 2.818 2.908 127,130 +0.07(+2.53%)
Jul 01, 2003 2.736 2.853 2.709 2.836 149,434 +0.09(+3.27%)
Jun 30, 2003 2.678 2.747 2.661 2.746 496,033 +0.09(+3.42%)
Jun 27, 2003 2.578 2.677 2.571 2.655 142,297 +0.07(+2.78%)
Jun 26, 2003 2.585 2.589 2.544 2.584 42,823 -0.00(-0.04%)
Jun 25, 2003 2.597 2.606 2.578 2.585 43,269 -0.02(-0.82%)
Jun 24, 2003 2.598 2.622 2.589 2.606 105,273 -0.01(-0.56%)
Jun 23, 2003 2.649 2.649 2.604 2.621 86,984 -0.03(-1.06%)
Jun 20, 2003 2.685 2.685 2.649 2.649 86,538 -0.04(-1.34%)
Jun 19, 2003 2.720 2.720 2.678 2.685 66,464 -0.04(-1.32%)
Jun 18, 2003 2.718 2.734 2.705 2.720 37,916 -0.00(-0.12%)
Jun 17, 2003 2.752 2.752 2.718 2.724 54,420 -0.01(-0.21%)
Jun 16, 2003 2.757 2.763 2.697 2.729 104,827 -0.03(-1.22%)
Jun 13, 2003 2.752 2.792 2.724 2.763 40,592 +0.02(+0.61%)
Jun 12, 2003 2.797 2.797 2.729 2.746 77,616 -0.04(-1.61%)
Jun 11, 2003 2.802 2.808 2.775 2.791 29,886 -0.02(-0.60%)
Jun 10, 2003 2.763 2.819 2.763 2.808 70,925 +0.02(+0.60%)
Jun 09, 2003 2.752 2.809 2.729 2.791 43,715 +0.03(+1.22%)
Jun 06, 2003 2.773 2.801 2.757 2.757 62,896 +0.01(+0.24%)
Jun 05, 2003 2.704 2.752 2.696 2.751 82,523 +0.04(+1.49%)
Jun 04, 2003 2.729 2.757 2.680 2.710 175,306 -0.01(-0.49%)
Jun 03, 2003 2.752 2.752 2.701 2.724 26,764 -0.03(-1.02%)
Jun 02, 2003 2.819 2.819 2.746 2.752 84,753 -0.07(-2.35%)
May 30, 2003 2.802 2.830 2.799 2.818 55,313 +0.02(+0.84%)
May 29, 2003 2.808 2.809 2.776 2.794 67,357 -0.01(-0.28%)
May 28, 2003 2.807 2.817 2.800 2.802 41,930 +0.00(+0.00%)
May 27, 2003 2.783 2.807 2.773 2.802 31,225 +0.02(+0.89%)
May 23, 2003 2.763 2.778 2.734 2.778 37,470 +0.01(+0.32%)
May 22, 2003 2.759 2.775 2.752 2.769 19,181 +0.00(+0.16%)
May 21, 2003 2.776 2.776 2.748 2.764 19,181 -0.02(-0.56%)
May 20, 2003 2.741 2.802 2.711 2.780 43,715 +0.03(+1.22%)
May 19, 2003 2.802 2.802 2.746 2.746 54,866 -0.04(-1.61%)
May 16, 2003 2.867 2.877 2.738 2.791 85,199 -0.09(-3.04%)
May 15, 2003 2.914 2.932 2.828 2.878 84,307 -0.03(-1.04%)
May 14, 2003 2.908 2.913 2.859 2.909 151,664 +0.00(+0.04%)
May 13, 2003 2.869 2.913 2.857 2.908 58,881 +0.03(+1.13%)
May 12, 2003 2.858 2.894 2.850 2.875 153,003 +0.01(+0.39%)
May 09, 2003 2.793 2.867 2.793 2.864 44,161 +0.07(+2.65%)
May 08, 2003 2.769 2.799 2.761 2.790 88,768 +0.02(+0.89%)
May 07, 2003 2.780 2.787 2.746 2.765 109,733 -0.01(-0.52%)
May 06, 2003 2.734 2.780 2.733 2.780 61,558 +0.05(+1.93%)
May 05, 2003 2.729 2.744 2.727 2.727 54,420 +0.00(+0.12%)
May 02, 2003 2.694 2.735 2.694 2.724 77,170 +0.04(+1.33%)
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.