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

West Pharmaceutical Services (NY: WST )

331.66 +3.07 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 365.29 367.69 362.39 367.43 575,249 +2.58(+0.71%)
Jul 28, 2023 358.25 366.39 355.24 364.85 500,539 +10.54(+2.98%)
Jul 27, 2023 374.68 374.79 350.00 354.31 1,023,635 -24.48(-6.46%)
Jul 26, 2023 373.80 378.95 368.42 378.79 357,557 +2.29(+0.61%)
Jul 25, 2023 372.88 382.91 372.38 376.50 333,990 +1.26(+0.34%)
Jul 24, 2023 374.56 377.95 373.27 375.24 332,904 -1.26(-0.33%)
Jul 21, 2023 379.11 384.66 376.12 376.50 846,918 -1.43(-0.38%)
Jul 20, 2023 385.08 385.92 377.58 377.93 238,288 -6.86(-1.78%)
Jul 19, 2023 382.79 385.98 380.80 384.78 254,638 +1.03(+0.27%)
Jul 18, 2023 382.90 384.46 378.27 383.75 314,718 +0.97(+0.25%)
Jul 17, 2023 384.35 384.91 379.56 382.79 148,411 -1.51(-0.39%)
Jul 14, 2023 382.56 386.68 382.15 384.29 194,937 +1.47(+0.38%)
Jul 13, 2023 385.11 388.54 381.56 382.82 225,182 +0.14(+0.04%)
Jul 12, 2023 378.19 383.31 374.70 382.69 273,744 +8.16(+2.18%)
Jul 11, 2023 378.19 379.67 372.45 374.52 220,384 -1.96(-0.52%)
Jul 10, 2023 372.65 379.02 371.54 376.48 279,064 +5.69(+1.53%)
Jul 07, 2023 370.69 372.42 367.99 370.79 331,288 -1.63(-0.44%)
Jul 06, 2023 372.72 375.82 370.16 372.42 301,582 -3.79(-1.01%)
Jul 05, 2023 375.84 381.37 374.06 376.21 261,392 -1.30(-0.34%)
Jul 03, 2023 378.40 379.20 373.08 377.51 155,113 -4.13(-1.08%)
Jun 30, 2023 379.28 386.29 377.92 381.64 355,969 +5.10(+1.35%)
Jun 29, 2023 367.20 376.60 365.52 376.54 258,652 +8.13(+2.21%)
Jun 28, 2023 367.70 371.84 365.78 368.41 269,300 -0.13(-0.04%)
Jun 27, 2023 365.73 368.83 362.27 368.54 324,179 +4.26(+1.17%)
Jun 26, 2023 366.29 366.47 361.62 364.27 342,059 -1.93(-0.53%)
Jun 23, 2023 365.00 369.31 364.08 366.20 608,062 -1.67(-0.45%)
Jun 22, 2023 370.71 374.18 366.52 367.87 242,082 -0.23(-0.06%)
Jun 21, 2023 363.30 369.68 363.23 368.10 339,569 +2.78(+0.76%)
Jun 20, 2023 356.39 366.19 355.86 365.31 430,078 +4.06(+1.12%)
Jun 16, 2023 366.03 373.63 360.86 361.25 1,132,116 +2.24(+0.62%)
Jun 15, 2023 352.18 360.51 351.16 359.02 423,838 +5.10(+1.44%)
Jun 14, 2023 357.85 360.48 352.26 353.92 278,832 -3.12(-0.87%)
Jun 13, 2023 356.06 359.11 354.51 357.04 311,746 +0.43(+0.12%)
Jun 12, 2023 348.71 357.19 346.50 356.61 329,972 +9.09(+2.62%)
Jun 09, 2023 349.76 350.24 347.06 347.52 266,952 -1.47(-0.42%)
Jun 08, 2023 343.09 349.15 340.83 348.99 369,368 +5.02(+1.46%)
Jun 07, 2023 344.48 348.11 342.97 343.97 279,663 -1.47(-0.42%)
Jun 06, 2023 342.75 347.22 341.33 345.44 350,711 +2.78(+0.81%)
Jun 05, 2023 342.68 348.12 342.50 342.65 446,368 -0.33(-0.10%)
Jun 02, 2023 341.94 343.18 339.25 342.98 386,765 +2.20(+0.64%)
Jun 01, 2023 333.99 340.89 332.98 340.79 492,326 +6.88(+2.06%)
May 31, 2023 335.10 336.05 329.44 333.90 1,152,581 -1.72(-0.51%)
May 30, 2023 342.30 344.00 335.36 335.62 475,173 -7.13(-2.08%)
May 26, 2023 341.23 345.39 339.29 342.75 341,735 +3.29(+0.97%)
May 25, 2023 340.96 341.02 338.11 339.46 297,466 -0.45(-0.13%)
May 24, 2023 337.96 341.47 333.95 339.91 509,546 -2.16(-0.63%)
May 23, 2023 348.68 351.27 340.90 342.06 441,594 -8.09(-2.31%)
May 22, 2023 349.67 353.80 348.84 350.16 407,906 -0.47(-0.13%)
May 19, 2023 351.82 355.76 350.51 350.62 255,047 +0.65(+0.19%)
May 18, 2023 347.47 350.88 343.74 349.98 256,621 +2.67(+0.77%)
May 17, 2023 354.29 356.30 344.89 347.30 385,364 -6.49(-1.83%)
May 16, 2023 354.41 355.16 350.70 353.79 341,632 -0.62(-0.17%)
May 15, 2023 359.13 360.77 353.99 354.41 437,877 -4.83(-1.34%)
May 12, 2023 359.50 360.53 355.50 359.24 411,241 -0.08(-0.02%)
May 11, 2023 361.21 363.08 356.64 359.32 511,162 -2.61(-0.72%)
May 10, 2023 364.86 365.86 360.23 361.93 309,245 +0.99(+0.27%)
May 09, 2023 362.85 363.80 360.06 360.94 353,811 -5.34(-1.46%)
May 08, 2023 364.39 367.58 362.93 366.28 345,011 -1.38(-0.37%)
May 05, 2023 370.81 371.16 362.29 367.66 270,484 -0.71(-0.19%)
May 04, 2023 367.70 370.24 364.27 368.37 259,291 +0.74(+0.20%)
May 03, 2023 372.69 375.90 367.37 367.63 426,180 -1.19(-0.32%)
May 02, 2023 365.18 369.83 363.68 368.81 422,253 +3.48(+0.95%)
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.