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

West Pharmaceutical Services (NY: WST )

354.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 317.20 317.81 308.40 308.87 1,165,989 -10.78(-3.37%)
May 27, 2022 307.05 319.81 307.04 319.65 549,119 +15.67(+5.16%)
May 26, 2022 300.04 304.92 296.69 303.98 330,885 +6.64(+2.23%)
May 25, 2022 299.75 302.31 294.62 297.34 383,342 -1.92(-0.64%)
May 24, 2022 300.98 301.65 296.26 299.26 308,134 -2.61(-0.86%)
May 23, 2022 302.03 302.08 296.06 301.87 493,430 +2.65(+0.88%)
May 20, 2022 303.47 305.00 292.87 299.22 375,938 -1.52(-0.51%)
May 19, 2022 292.00 302.33 291.52 300.74 425,993 +8.16(+2.79%)
May 18, 2022 299.85 302.46 291.78 292.58 418,153 -10.86(-3.58%)
May 17, 2022 306.82 309.65 300.07 303.44 378,159 +1.54(+0.51%)
May 16, 2022 301.53 306.04 300.33 301.90 328,296 -1.59(-0.52%)
May 13, 2022 298.51 305.46 297.55 303.49 311,736 +8.94(+3.03%)
May 12, 2022 287.85 296.15 286.72 294.55 448,270 +5.17(+1.78%)
May 11, 2022 291.92 298.60 289.01 289.39 390,852 -5.43(-1.84%)
May 10, 2022 298.64 301.33 287.90 294.82 459,964 -0.56(-0.19%)
May 09, 2022 300.83 302.56 294.19 295.38 441,669 -9.47(-3.11%)
May 06, 2022 309.20 312.07 301.60 304.85 596,406 -8.38(-2.68%)
May 05, 2022 316.98 317.46 307.20 313.23 595,714 -3.66(-1.16%)
May 04, 2022 302.88 319.11 298.72 316.89 762,297 +11.93(+3.91%)
May 03, 2022 311.40 313.35 304.33 304.96 505,968 -5.77(-1.86%)
May 02, 2022 312.35 316.75 305.04 310.73 587,157 -2.80(-0.89%)
Apr 29, 2022 321.50 327.48 313.19 313.53 665,541 -10.25(-3.17%)
Apr 28, 2022 329.47 333.36 306.86 323.78 884,356 -6.97(-2.11%)
Apr 27, 2022 333.52 339.59 330.14 330.75 586,154 -0.03(-0.01%)
Apr 26, 2022 345.31 347.51 330.71 330.78 454,332 -16.48(-4.75%)
Apr 25, 2022 345.36 349.04 337.52 347.26 491,976 -0.82(-0.23%)
Apr 22, 2022 361.25 363.12 347.53 348.07 343,057 -15.30(-4.21%)
Apr 21, 2022 372.74 375.21 362.22 363.37 351,186 -6.58(-1.78%)
Apr 20, 2022 371.37 375.96 364.75 369.94 581,719 +0.75(+0.20%)
Apr 19, 2022 368.41 373.00 364.54 369.20 837,950 -1.23(-0.33%)
Apr 18, 2022 380.79 380.79 367.71 370.43 309,949 -8.75(-2.31%)
Apr 14, 2022 387.16 388.54 377.60 379.19 259,394 -5.77(-1.50%)
Apr 13, 2022 382.11 385.39 380.09 384.95 511,727 +2.46(+0.64%)
Apr 12, 2022 396.56 400.44 381.60 382.50 289,499 -13.88(-3.50%)
Apr 11, 2022 409.72 409.72 395.73 396.37 312,622 -15.00(-3.65%)
Apr 08, 2022 415.66 418.44 410.71 411.37 234,306 -6.83(-1.63%)
Apr 07, 2022 405.84 421.74 405.84 418.21 341,899 +10.94(+2.69%)
Apr 06, 2022 403.02 408.65 396.47 407.26 297,679 +0.81(+0.20%)
Apr 05, 2022 407.35 413.37 405.09 406.46 299,534 -0.39(-0.10%)
Apr 04, 2022 414.62 419.23 405.72 406.85 368,864 -7.96(-1.92%)
Apr 01, 2022 410.13 415.32 407.37 414.80 416,780 +6.29(+1.54%)
Mar 31, 2022 416.94 419.63 408.52 408.52 802,647 -7.26(-1.75%)
Mar 30, 2022 411.69 415.88 407.02 415.78 400,958 +3.87(+0.94%)
Mar 29, 2022 412.32 417.59 410.00 411.91 279,959 +7.43(+1.84%)
Mar 28, 2022 405.09 407.07 399.89 404.48 231,521 +1.40(+0.35%)
Mar 25, 2022 407.81 407.81 398.14 403.08 362,746 -3.19(-0.79%)
Mar 24, 2022 402.57 406.70 396.43 406.27 192,735 +5.28(+1.32%)
Mar 23, 2022 405.89 407.94 398.82 400.99 243,883 -10.27(-2.50%)
Mar 22, 2022 408.89 415.77 407.49 411.26 320,801 +0.81(+0.20%)
Mar 21, 2022 410.42 415.78 408.14 410.45 288,124 -2.03(-0.49%)
Mar 18, 2022 404.81 416.51 404.56 412.48 681,664 +9.40(+2.33%)
Mar 17, 2022 392.93 403.11 392.50 403.08 298,520 +8.43(+2.14%)
Mar 16, 2022 384.66 395.26 383.27 394.64 370,102 +11.27(+2.94%)
Mar 15, 2022 373.41 384.41 369.17 383.37 527,102 +15.33(+4.16%)
Mar 14, 2022 363.40 373.86 362.00 368.05 412,490 +6.77(+1.87%)
Mar 11, 2022 374.12 374.12 361.04 361.27 298,389 -8.22(-2.22%)
Mar 10, 2022 365.69 373.03 369.49 255,755 -0.93(-0.25%)
Mar 09, 2022 366.25 374.33 361.56 370.41 290,036 +13.68(+3.83%)
Mar 08, 2022 366.06 371.20 356.66 356.74 326,275 -14.15(-3.82%)
Mar 07, 2022 383.18 383.18 366.83 370.89 299,675 -14.23(-3.70%)
Mar 04, 2022 389.02 390.17 379.15 385.12 462,763 -4.03(-1.04%)
Mar 03, 2022 386.45 389.50 380.33 389.15 289,461 +6.52(+1.71%)
Mar 02, 2022 382.08 385.45 377.55 382.63 257,722 +3.08(+0.81%)
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.