Skip to main content
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 (%)
Mar 31, 2003 2.247 2.260 2.197 2.197 152,556 -0.06(-2.49%)
Mar 28, 2003 2.260 2.283 2.249 2.253 62,450 -0.01(-0.50%)
Mar 27, 2003 2.291 2.291 2.252 2.264 40,146 -0.03(-1.42%)
Mar 26, 2003 2.347 2.347 2.297 2.297 73,602 -0.06(-2.43%)
Mar 25, 2003 2.343 2.354 2.343 2.354 90,106 +0.01(+0.33%)
Mar 24, 2003 2.404 2.407 2.346 2.346 34,347 -0.06(-2.61%)
Mar 21, 2003 2.345 2.409 2.331 2.409 110,626 +0.05(+2.24%)
Mar 20, 2003 2.303 2.363 2.297 2.356 76,278 +0.05(+2.04%)
Mar 19, 2003 2.309 2.309 2.287 2.309 43,269 +0.00(+0.00%)
Mar 18, 2003 2.298 2.309 2.291 2.309 38,362 +0.00(+0.00%)
Mar 17, 2003 2.259 2.314 2.259 2.309 115,532 +0.04(+1.73%)
Mar 14, 2003 2.287 2.322 2.270 2.270 90,552 -0.02(-0.74%)
Mar 13, 2003 2.275 2.287 2.270 2.287 48,175 +0.01(+0.25%)
Mar 12, 2003 2.244 2.291 2.244 2.281 108,841 +0.03(+1.40%)
Mar 11, 2003 2.231 2.274 2.229 2.250 71,817 +0.04(+1.62%)
Mar 10, 2003 2.186 2.216 2.135 2.214 166,385 +0.03(+1.28%)
Mar 07, 2003 2.141 2.196 2.135 2.186 41,484 +0.04(+1.83%)
Mar 06, 2003 2.181 2.181 2.121 2.147 56,651 -0.04(-1.85%)
Mar 05, 2003 2.186 2.190 2.163 2.187 45,053 -0.00(-0.05%)
Mar 04, 2003 2.186 2.192 2.175 2.188 31,225 +0.01(+0.36%)
Mar 03, 2003 2.152 2.180 2.129 2.180 57,543 +0.03(+1.46%)
Feb 28, 2003 2.169 2.187 2.149 2.149 27,656 -0.03(-1.19%)
Feb 27, 2003 2.158 2.185 2.150 2.175 29,440 +0.02(+1.09%)
Feb 26, 2003 2.170 2.170 2.150 2.151 33,455 -0.02(-1.08%)
Feb 25, 2003 2.153 2.175 2.130 2.175 82,077 +0.02(+0.88%)
Feb 24, 2003 2.169 2.169 2.141 2.155 109,287 -0.02(-0.88%)
Feb 21, 2003 2.130 2.186 2.130 2.175 65,126 +0.04(+2.10%)
Feb 20, 2003 2.062 2.130 2.040 2.130 74,048 +0.05(+2.65%)
Feb 19, 2003 2.103 2.103 2.071 2.075 18,735 -0.03(-1.33%)
Feb 18, 2003 2.020 2.103 2.020 2.103 57,543 +0.09(+4.22%)
Feb 14, 2003 1.987 2.034 1.987 2.018 70,033 +0.02(+1.24%)
Feb 13, 2003 1.950 1.994 1.947 1.993 38,362 +0.03(+1.77%)
Feb 12, 2003 1.955 1.975 1.955 1.958 45,053 -0.01(-0.40%)
Feb 11, 2003 2.012 2.012 1.966 1.966 73,602 -0.06(-2.88%)
Feb 10, 2003 1.999 2.024 1.984 2.024 53,974 +0.01(+0.72%)
Feb 07, 2003 2.033 2.040 2.006 2.010 37,916 -0.02(-0.88%)
Feb 06, 2003 2.002 2.028 2.002 2.028 69,587 +0.03(+1.29%)
Feb 05, 2003 1.917 2.056 1.917 2.002 190,027 +0.10(+5.06%)
Feb 04, 2003 1.991 1.991 1.866 1.906 317,603 -0.11(-5.34%)
Feb 03, 2003 2.121 2.149 2.009 2.013 182,443 -0.11(-5.37%)
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%)
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.