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: 4:10 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 (%)
Sep 30, 2022 250.81 253.43 244.76 245.04 541,952 -5.17(-2.07%)
Sep 29, 2022 249.21 251.44 246.56 250.20 397,261 -0.66(-0.26%)
Sep 28, 2022 246.99 252.31 245.53 250.86 478,829 +5.52(+2.25%)
Sep 27, 2022 254.60 255.09 243.67 245.34 458,460 -6.41(-2.55%)
Sep 26, 2022 252.15 256.94 250.12 251.76 733,602 -1.40(-0.55%)
Sep 23, 2022 250.15 253.48 247.89 253.16 373,194 +1.13(+0.45%)
Sep 22, 2022 255.55 256.23 250.62 252.04 469,513 -5.07(-1.97%)
Sep 21, 2022 263.88 266.94 256.72 257.11 343,535 -5.47(-2.08%)
Sep 20, 2022 265.66 267.50 260.66 262.57 320,966 -6.21(-2.31%)
Sep 19, 2022 264.65 268.82 260.20 268.79 576,915 +1.86(+0.70%)
Sep 16, 2022 272.24 272.24 265.18 266.92 797,954 -5.65(-2.07%)
Sep 15, 2022 285.68 289.42 272.41 272.57 954,771 -17.02(-5.88%)
Sep 14, 2022 292.07 295.48 287.45 289.59 307,262 -2.13(-0.73%)
Sep 13, 2022 303.90 305.08 291.42 291.72 356,060 -19.83(-6.36%)
Sep 12, 2022 312.68 315.47 311.19 311.54 316,184 -0.64(-0.20%)
Sep 09, 2022 307.70 314.43 306.95 312.18 305,965 +5.36(+1.75%)
Sep 08, 2022 295.34 306.91 294.23 306.82 313,112 +9.29(+3.12%)
Sep 07, 2022 289.08 298.22 287.72 297.53 254,419 +7.77(+2.68%)
Sep 06, 2022 289.92 293.76 286.45 289.77 328,752 -0.35(-0.12%)
Sep 02, 2022 298.14 300.74 288.74 290.11 315,489 -4.73(-1.60%)
Sep 01, 2022 294.57 295.31 290.33 294.84 245,442 -0.59(-0.20%)
Aug 31, 2022 297.99 298.78 293.46 295.43 510,544 +0.27(+0.09%)
Aug 30, 2022 301.52 301.74 294.18 295.16 325,406 -5.13(-1.71%)
Aug 29, 2022 300.16 303.08 297.24 300.29 346,874 -2.19(-0.72%)
Aug 26, 2022 313.16 313.64 301.68 302.48 251,919 -10.86(-3.47%)
Aug 25, 2022 313.36 313.73 308.17 313.35 266,670 +4.08(+1.32%)
Aug 24, 2022 310.76 310.76 305.15 309.26 436,385 +0.87(+0.28%)
Aug 23, 2022 308.54 309.22 304.94 308.40 238,300 -1.75(-0.57%)
Aug 22, 2022 313.66 316.03 308.35 310.15 319,368 -8.02(-2.52%)
Aug 19, 2022 319.37 320.03 314.79 318.17 356,265 -2.26(-0.71%)
Aug 18, 2022 327.24 327.24 319.59 320.43 383,515 -6.43(-1.97%)
Aug 17, 2022 330.33 331.21 325.64 326.86 289,004 -5.66(-1.70%)
Aug 16, 2022 336.75 336.75 330.04 332.51 359,343 -6.86(-2.02%)
Aug 15, 2022 339.25 343.53 337.09 339.37 233,723 -0.16(-0.05%)
Aug 12, 2022 337.21 340.38 337.01 339.53 200,053 +3.22(+0.96%)
Aug 11, 2022 339.42 345.35 335.83 336.32 215,908 -1.09(-0.32%)
Aug 10, 2022 333.29 338.06 332.73 337.40 268,822 +9.31(+2.84%)
Aug 09, 2022 336.57 338.30 327.82 328.09 288,230 -9.83(-2.91%)
Aug 08, 2022 342.02 345.77 337.65 337.92 260,771 -2.33(-0.69%)
Aug 05, 2022 335.28 340.40 333.99 340.25 214,930 +1.21(+0.36%)
Aug 04, 2022 341.25 341.28 336.30 339.04 283,468 -3.16(-0.92%)
Aug 03, 2022 340.86 345.37 338.98 342.19 397,619 +4.53(+1.34%)
Aug 02, 2022 335.67 342.40 333.96 337.66 399,290 +0.06(+0.02%)
Aug 01, 2022 338.82 344.27 336.95 337.60 414,936 -4.50(-1.32%)
Jul 29, 2022 337.41 343.64 336.73 342.10 556,901 +3.62(+1.07%)
Jul 28, 2022 315.04 339.37 314.73 338.48 819,876 +19.32(+6.05%)
Jul 27, 2022 311.60 321.48 308.96 319.16 446,690 +7.13(+2.28%)
Jul 26, 2022 310.48 313.21 304.09 312.03 355,126 -0.15(-0.05%)
Jul 25, 2022 311.57 313.48 308.48 312.18 342,509 -0.13(-0.04%)
Jul 22, 2022 316.33 317.34 308.29 312.31 325,257 -2.95(-0.93%)
Jul 21, 2022 307.14 315.26 306.67 315.26 648,876 +13.13(+4.35%)
Jul 20, 2022 299.98 304.42 297.77 302.12 359,126 +3.21(+1.07%)
Jul 19, 2022 294.30 299.57 292.92 298.92 273,990 +8.35(+2.88%)
Jul 18, 2022 298.29 300.74 289.10 290.56 254,809 -8.42(-2.82%)
Jul 15, 2022 297.90 300.37 292.00 298.98 304,058 +6.04(+2.06%)
Jul 14, 2022 295.71 297.92 289.86 292.94 472,276 -5.60(-1.88%)
Jul 13, 2022 290.81 302.67 289.47 298.54 439,700 +3.21(+1.09%)
Jul 12, 2022 314.25 316.86 293.05 295.33 664,604 -19.08(-6.07%)
Jul 11, 2022 316.93 317.52 313.21 314.41 361,857 -2.53(-0.80%)
Jul 08, 2022 315.32 319.69 315.31 316.93 465,647 -1.77(-0.56%)
Jul 07, 2022 312.05 319.44 312.05 318.70 533,006 +4.69(+1.49%)
Jul 06, 2022 306.26 315.79 303.21 314.02 542,779 +9.44(+3.10%)
Jul 05, 2022 300.90 305.32 296.67 304.57 435,853 -1.67(-0.55%)
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.