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

West Pharmaceutical Services (NY: WST )

364.19 -1.40 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 356.01 367.44 355.62 360.45 1,045,689 +6.01(+1.69%)
Apr 27, 2023 354.23 359.81 340.76 354.45 949,006 -2.00(-0.56%)
Apr 26, 2023 355.29 359.73 352.12 356.45 477,289 +0.23(+0.06%)
Apr 25, 2023 367.77 367.82 355.51 356.22 504,273 -14.75(-3.98%)
Apr 24, 2023 367.30 371.06 365.45 370.97 272,582 +6.07(+1.66%)
Apr 21, 2023 362.20 366.00 361.89 364.90 245,415 +4.46(+1.24%)
Apr 20, 2023 360.68 364.13 358.64 360.44 589,980 -6.21(-1.69%)
Apr 19, 2023 360.50 366.81 358.06 366.65 311,415 +5.56(+1.54%)
Apr 18, 2023 363.37 363.37 357.47 361.09 278,867 -0.41(-0.11%)
Apr 17, 2023 363.23 363.69 359.42 361.50 324,724 -1.46(-0.40%)
Apr 14, 2023 363.14 368.53 360.89 362.95 305,525 -2.80(-0.77%)
Apr 13, 2023 359.71 367.11 358.55 365.75 478,634 +7.95(+2.22%)
Apr 12, 2023 358.50 361.79 357.38 357.81 404,696 +3.95(+1.12%)
Apr 11, 2023 354.11 360.00 353.34 353.86 352,549 +5.01(+1.44%)
Apr 10, 2023 342.84 349.14 341.50 348.85 302,835 +5.06(+1.47%)
Apr 06, 2023 344.94 345.44 339.00 343.79 463,387 -2.03(-0.59%)
Apr 05, 2023 347.11 348.78 344.69 345.83 344,717 -1.34(-0.39%)
Apr 04, 2023 347.31 350.39 346.50 347.17 339,337 +1.06(+0.31%)
Apr 03, 2023 341.92 346.98 340.03 346.11 342,080 +0.57(+0.16%)
Mar 31, 2023 342.92 347.68 342.02 345.54 432,593 +5.58(+1.64%)
Mar 30, 2023 340.60 343.24 336.98 339.95 384,419 +2.88(+0.86%)
Mar 29, 2023 341.77 344.07 336.68 337.07 567,913 -1.82(-0.54%)
Mar 28, 2023 333.62 339.08 333.62 338.90 298,222 +3.97(+1.19%)
Mar 27, 2023 335.34 338.09 333.59 334.93 303,564 +1.53(+0.46%)
Mar 24, 2023 329.95 334.26 326.12 333.40 273,159 +2.44(+0.74%)
Mar 23, 2023 329.99 334.63 327.44 330.96 439,359 +2.90(+0.88%)
Mar 22, 2023 333.67 336.57 327.85 328.06 535,478 -6.07(-1.82%)
Mar 21, 2023 332.47 336.22 332.37 334.13 457,650 +3.06(+0.92%)
Mar 20, 2023 329.14 333.02 327.67 331.07 426,242 +2.23(+0.68%)
Mar 17, 2023 334.95 337.32 327.78 328.83 1,126,639 -6.67(-1.99%)
Mar 16, 2023 323.42 336.05 322.57 335.51 512,413 +10.79(+3.32%)
Mar 15, 2023 322.96 324.95 317.77 324.71 479,891 -2.97(-0.91%)
Mar 14, 2023 324.13 328.08 321.83 327.69 518,325 +7.33(+2.29%)
Mar 13, 2023 312.88 323.44 311.00 320.36 552,352 +6.65(+2.12%)
Mar 10, 2023 313.65 315.11 308.60 313.70 963,646 -0.76(-0.24%)
Mar 09, 2023 320.66 323.87 314.20 314.46 460,724 -4.40(-1.38%)
Mar 08, 2023 320.63 322.65 317.37 318.86 297,587 -1.97(-0.61%)
Mar 07, 2023 322.13 323.50 319.22 320.83 476,248 -1.70(-0.53%)
Mar 06, 2023 328.13 329.48 322.47 322.53 328,072 -5.84(-1.78%)
Mar 03, 2023 324.28 330.00 324.13 328.38 477,867 +6.54(+2.03%)
Mar 02, 2023 314.27 323.81 314.27 321.83 550,190 +4.41(+1.39%)
Mar 01, 2023 314.55 320.36 314.12 317.43 536,155 +1.25(+0.39%)
Feb 28, 2023 311.15 318.20 311.15 316.18 1,053,998 +4.06(+1.30%)
Feb 27, 2023 312.16 315.24 311.05 312.12 469,744 +2.70(+0.87%)
Feb 24, 2023 313.00 313.00 306.04 309.42 627,024 -1.78(-0.57%)
Feb 23, 2023 305.11 312.77 303.61 311.19 837,717 +6.46(+2.12%)
Feb 22, 2023 305.47 307.60 302.97 304.73 560,450 -1.13(-0.37%)
Feb 21, 2023 308.58 308.58 303.22 305.86 796,609 -7.02(-2.24%)
Feb 17, 2023 316.33 318.43 306.58 312.88 1,043,234 -6.03(-1.89%)
Feb 16, 2023 311.74 328.19 311.15 318.91 1,570,858 +40.48(+14.54%)
Feb 15, 2023 273.49 278.43 272.06 278.43 670,451 +3.13(+1.14%)
Feb 14, 2023 272.54 275.86 270.66 275.30 600,291 +2.72(+1.00%)
Feb 13, 2023 272.07 274.13 269.21 272.58 802,279 +2.16(+0.80%)
Feb 10, 2023 263.81 271.91 263.81 270.41 1,028,023 +3.70(+1.39%)
Feb 09, 2023 266.03 268.76 264.98 266.71 772,385 +2.35(+0.89%)
Feb 08, 2023 269.53 271.37 263.31 264.36 520,512 -7.29(-2.68%)
Feb 07, 2023 265.30 273.06 264.43 271.65 378,338 +4.20(+1.57%)
Feb 06, 2023 268.71 270.51 266.34 267.45 581,268 -4.70(-1.73%)
Feb 03, 2023 275.21 275.75 268.83 272.15 467,591 -8.98(-3.19%)
Feb 02, 2023 274.26 282.69 274.26 281.12 944,733 +10.26(+3.79%)
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.