Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

329.20 -5.09 (-1.52%)
Streaming Delayed Price Updated: 3:52 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, 2004 4.198 4.200 4.176 4.192 137,836 -0.02(-0.48%)
Mar 30, 2004 4.130 4.213 4.126 4.212 177,537 +0.08(+1.98%)
Mar 29, 2004 4.058 4.147 4.052 4.130 165,493 +0.08(+1.99%)
Mar 26, 2004 4.041 4.062 4.030 4.050 93,675 -0.02(-0.47%)
Mar 25, 2004 4.046 4.091 4.035 4.069 86,538 +0.03(+0.81%)
Mar 24, 2004 4.041 4.067 4.035 4.036 124,900 -0.02(-0.39%)
Mar 23, 2004 4.008 4.086 4.008 4.052 178,875 +0.04(+1.09%)
Mar 22, 2004 4.013 4.017 3.990 4.008 105,273 -0.02(-0.50%)
Mar 19, 2004 4.030 4.045 4.024 4.028 343,476 +0.03(+0.64%)
Mar 18, 2004 4.035 4.035 3.946 4.003 419,754 -0.02(-0.53%)
Mar 17, 2004 3.900 4.080 3.900 4.024 145,865 +0.15(+3.85%)
Mar 16, 2004 4.041 4.046 3.850 3.875 388,083 -0.17(-4.11%)
Mar 15, 2004 4.086 4.099 4.041 4.041 123,116 -0.04(-0.88%)
Mar 12, 2004 3.968 4.088 3.968 4.077 260,952 -0.00(-0.08%)
Mar 11, 2004 4.102 4.138 4.079 4.080 202,963 -0.04(-0.93%)
Mar 10, 2004 4.175 4.235 4.118 4.118 68,695 -0.05(-1.10%)
Mar 09, 2004 4.102 4.206 4.101 4.164 191,365 +0.03(+0.68%)
Mar 08, 2004 4.237 4.259 4.133 4.136 185,566 -0.11(-2.66%)
Mar 05, 2004 4.170 4.259 4.170 4.249 416,632 +0.07(+1.69%)
Mar 04, 2004 4.130 4.179 4.119 4.179 205,193 +0.05(+1.17%)
Mar 03, 2004 4.091 4.136 4.086 4.130 110,626 +0.04(+0.90%)
Mar 02, 2004 4.114 4.147 4.080 4.093 126,684 -0.02(-0.49%)
Mar 01, 2004 4.046 4.117 4.046 4.114 136,944 -0.02(-0.49%)
Feb 27, 2004 4.097 4.142 4.095 4.134 126,238 +0.03(+0.68%)
Feb 26, 2004 4.102 4.113 4.092 4.106 109,287 -0.00(-0.05%)
Feb 25, 2004 4.114 4.115 4.091 4.108 61,111 +0.01(+0.14%)
Feb 24, 2004 4.090 4.114 4.086 4.102 105,719 +0.01(+0.27%)
Feb 23, 2004 4.079 4.102 4.064 4.091 226,159 +0.02(+0.52%)
Feb 20, 2004 4.093 4.093 4.051 4.070 163,708 -0.01(-0.30%)
Feb 19, 2004 4.058 4.097 4.058 4.082 194,933 -0.01(-0.25%)
Feb 18, 2004 4.052 4.098 4.052 4.092 125,346 +0.03(+0.72%)
Feb 17, 2004 4.013 4.091 3.979 4.063 202,071 +0.01(+0.28%)
Feb 13, 2004 4.125 4.136 4.046 4.052 211,884 -0.08(-2.03%)
Feb 12, 2004 4.170 4.175 4.132 4.136 210,100 -0.04(-0.94%)
Feb 11, 2004 4.170 4.198 4.151 4.175 106,165 -0.01(-0.21%)
Feb 10, 2004 3.985 4.184 3.985 4.184 221,252 +0.20(+4.92%)
Feb 09, 2004 3.996 4.002 3.979 3.988 84,307 -0.01(-0.20%)
Feb 06, 2004 3.997 4.014 3.979 3.996 161,478 -0.00(-0.03%)
Feb 05, 2004 4.000 4.000 3.981 3.997 112,856 +0.01(+0.20%)
Feb 04, 2004 4.025 4.025 3.979 3.989 164,154 -0.03(-0.81%)
Feb 03, 2004 3.979 4.030 3.979 4.022 46,391 +0.03(+0.79%)
Feb 02, 2004 4.002 4.002 3.975 3.990 111,964 +0.00(+0.00%)
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%)
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.