Skip to main content

West Pharmaceutical Services (NY: WST )

316.50 +8.57 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 308.92 316.77 308.92 316.50 623,674 +8.57(+2.78%)
Oct 31, 2024 312.94 319.55 307.89 307.93 966,430 -5.09(-1.63%)
Oct 30, 2024 315.88 318.68 311.42 313.02 672,102 -5.39(-1.69%)
Oct 29, 2024 310.40 318.54 308.88 318.41 1,043,341 +8.00(+2.58%)
Oct 28, 2024 309.72 312.88 304.82 310.41 801,475 +2.49(+0.81%)
Oct 25, 2024 328.00 330.64 305.69 307.92 1,538,219 -22.73(-6.87%)
Oct 24, 2024 327.50 352.33 325.00 330.65 2,182,896 +44.21(+15.43%)
Oct 23, 2024 285.65 288.50 283.36 286.44 671,056 +0.04(+0.01%)
Oct 22, 2024 285.46 287.05 282.60 286.40 588,916 -0.85(-0.30%)
Oct 21, 2024 291.09 292.46 287.07 287.25 301,490 -6.07(-2.07%)
Oct 18, 2024 291.99 294.07 287.18 293.32 640,175 +4.66(+1.61%)
Oct 17, 2024 292.73 292.83 286.16 288.66 939,626 -0.33(-0.11%)
Oct 16, 2024 291.82 291.82 285.63 288.99 784,044 -2.05(-0.70%)
Oct 15, 2024 295.00 297.93 290.00 291.04 925,332 -4.31(-1.46%)
Oct 14, 2024 296.00 299.77 292.80 295.35 956,786 +0.44(+0.15%)
Oct 11, 2024 288.28 296.79 285.93 294.91 1,447,592 +4.84(+1.67%)
Oct 10, 2024 287.24 291.00 286.27 290.07 490,226 +3.55(+1.24%)
Oct 09, 2024 287.35 287.35 281.00 286.52 1,103,187 +0.04(+0.01%)
Oct 08, 2024 289.57 291.24 286.43 286.48 473,977 -3.94(-1.36%)
Oct 07, 2024 295.49 296.52 289.85 290.42 301,834 -6.08(-2.05%)
Oct 04, 2024 300.07 301.18 295.62 296.50 187,236 -0.81(-0.27%)
Oct 03, 2024 298.20 302.56 297.27 297.31 321,901 -2.50(-0.83%)
Oct 02, 2024 299.18 303.30 297.19 299.81 281,768 +0.01(+0.00%)
Oct 01, 2024 300.57 301.77 295.06 299.80 530,694 -0.36(-0.12%)
Sep 30, 2024 311.31 312.64 298.70 300.16 585,104 -10.84(-3.49%)
Sep 27, 2024 309.55 314.56 307.92 311.00 337,375 +3.86(+1.26%)
Sep 26, 2024 307.04 308.29 304.46 307.14 405,556 +3.81(+1.26%)
Sep 25, 2024 310.21 310.97 302.40 303.33 412,049 -6.38(-2.06%)
Sep 24, 2024 308.54 309.85 304.84 309.71 326,063 +2.98(+0.97%)
Sep 23, 2024 307.57 309.91 305.21 306.73 354,004 -1.42(-0.46%)
Sep 20, 2024 309.86 311.90 306.21 308.15 732,118 -3.05(-0.98%)
Sep 19, 2024 315.09 319.99 310.78 311.20 371,184 +2.02(+0.65%)
Sep 18, 2024 297.61 313.29 296.00 309.18 693,214 +13.32(+4.50%)
Sep 17, 2024 299.40 299.40 292.92 295.86 356,506 -0.92(-0.31%)
Sep 16, 2024 302.37 302.38 295.19 296.78 425,354 -3.89(-1.29%)
Sep 13, 2024 298.10 301.74 297.82 300.67 392,800 +3.19(+1.07%)
Sep 12, 2024 301.50 302.14 296.17 297.48 364,394 -4.87(-1.61%)
Sep 11, 2024 305.01 305.49 295.50 302.35 283,205 -3.20(-1.05%)
Sep 10, 2024 301.54 306.11 298.95 305.55 304,839 +3.52(+1.17%)
Sep 09, 2024 298.41 305.51 293.26 302.03 431,486 +4.79(+1.61%)
Sep 06, 2024 298.51 303.53 294.51 297.24 293,092 -3.06(-1.02%)
Sep 05, 2024 303.15 303.15 297.74 300.30 288,794 -4.42(-1.45%)
Sep 04, 2024 303.95 307.91 301.27 304.72 354,053 +0.57(+0.19%)
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.