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 (%)
Jun 28, 2002 3.393 3.643 3.393 3.597 426,445 +0.21(+6.12%)
Jun 27, 2002 3.304 3.390 3.290 3.390 166,831 +0.08(+2.40%)
Jun 26, 2002 3.275 3.311 3.273 3.310 268,089 +0.01(+0.37%)
Jun 25, 2002 3.295 3.307 3.294 3.298 175,752 -0.02(-0.61%)
Jun 21, 2002 3.306 3.325 3.288 3.318 156,571 +0.02(+0.51%)
Jun 20, 2002 3.271 3.316 3.257 3.301 167,723 +0.03(+0.82%)
Jun 19, 2002 3.245 3.284 3.245 3.274 44,607 +0.02(+0.72%)
Jun 18, 2002 3.209 3.251 3.208 3.251 28,102 +0.04(+1.22%)
Jun 17, 2002 3.202 3.251 3.179 3.211 109,287 +0.01(+0.46%)
Jun 14, 2002 3.183 3.206 3.178 3.197 87,430 -0.01(-0.17%)
Jun 12, 2002 3.214 3.224 3.183 3.202 74,494 -0.01(-0.28%)
Jun 11, 2002 3.226 3.237 3.211 3.211 66,464 -0.02(-0.59%)
Jun 10, 2002 3.183 3.239 3.183 3.230 41,484 +0.05(+1.48%)
Jun 07, 2002 3.183 3.195 3.178 3.183 48,175 +0.01(+0.25%)
Jun 06, 2002 3.189 3.195 3.167 3.175 60,665 -0.02(-0.60%)
Jun 05, 2002 3.223 3.223 3.193 3.195 53,974 -0.01(-0.28%)
May 31, 2002 3.267 3.279 3.204 3.204 84,753 -0.10(-2.99%)
May 28, 2002 3.267 3.304 3.232 3.302 62,896 +0.03(+0.89%)
May 27, 2002 3.304 3.304 3.267 3.273 44,607 +0.00(+0.00%)
May 24, 2002 3.304 3.304 3.267 3.273 44,607 -0.03(-1.02%)
May 23, 2002 3.262 3.307 3.256 3.307 125,346 +0.04(+1.37%)
May 22, 2002 3.237 3.262 3.237 3.262 60,665 +0.03(+0.94%)
May 21, 2002 3.232 3.239 3.210 3.232 44,607 -0.00(-0.10%)
May 20, 2002 3.249 3.249 3.234 3.235 34,347 -0.02(-0.48%)
May 17, 2002 3.262 3.262 3.234 3.251 75,386 -0.01(-0.34%)
May 16, 2002 3.304 3.304 3.256 3.262 67,357 -0.04(-1.32%)
May 15, 2002 3.267 3.306 3.256 3.306 80,739 +0.04(+1.27%)
May 14, 2002 3.262 3.286 3.251 3.264 90,106 -0.02(-0.61%)
May 13, 2002 3.256 3.284 3.252 3.284 12,936 +0.03(+1.07%)
May 10, 2002 3.264 3.264 3.223 3.249 67,357 -0.01(-0.38%)
May 09, 2002 3.294 3.294 3.262 3.262 61,558 -0.03(-0.99%)
May 08, 2002 3.318 3.318 3.285 3.294 56,651 -0.01(-0.37%)
May 07, 2002 3.284 3.312 3.284 3.307 143,189 +0.02(+0.68%)
May 06, 2002 3.251 3.306 3.228 3.284 82,523 +0.03(+1.07%)
May 03, 2002 3.228 3.254 3.217 3.249 54,866 +0.01(+0.38%)
May 02, 2002 3.178 3.237 3.178 3.237 38,808 +0.05(+1.69%)
May 01, 2002 3.137 3.195 3.127 3.183 395,666 +0.04(+1.43%)
Apr 30, 2002 3.139 3.146 3.127 3.139 118,209 +0.00(+0.00%)
Apr 29, 2002 3.133 3.167 3.133 3.139 185,120 +0.01(+0.36%)
Apr 26, 2002 3.150 3.175 3.127 3.127 183,335 -0.03(-1.06%)
Apr 25, 2002 3.189 3.195 3.133 3.161 114,640 -0.02(-0.70%)
Apr 24, 2002 3.245 3.248 3.183 3.183 270,766 -0.06(-1.73%)
Apr 23, 2002 3.262 3.290 3.229 3.239 76,278 -0.03(-0.86%)
Apr 22, 2002 3.307 3.327 3.267 3.267 101,258 -0.05(-1.39%)
Apr 19, 2002 3.359 3.359 3.308 3.313 66,018 -0.04(-1.30%)
Apr 18, 2002 3.363 3.363 3.356 3.357 67,803 +0.01(+0.17%)
Apr 17, 2002 3.346 3.362 3.330 3.351 36,131 +0.00(+0.00%)
Apr 16, 2002 3.340 3.366 3.340 3.351 155,233 -0.01(-0.17%)
Apr 15, 2002 3.337 3.363 3.335 3.357 86,984 -0.01(-0.20%)
Apr 12, 2002 3.335 3.364 3.335 3.364 124,008 +0.03(+1.04%)
Apr 11, 2002 3.366 3.368 3.329 3.329 101,258 -0.04(-1.20%)
Apr 10, 2002 3.307 3.369 3.307 3.369 167,723 +0.06(+1.90%)
Apr 09, 2002 3.363 3.363 3.306 3.307 94,121 -0.06(-1.67%)
Apr 08, 2002 3.357 3.363 3.351 3.363 50,406 +0.01(+0.40%)
Apr 05, 2002 3.359 3.378 3.349 3.349 71,817 -0.01(-0.40%)
Apr 04, 2002 3.348 3.374 3.348 3.363 5,040,624 +0.01(+0.33%)
Apr 03, 2002 3.368 3.369 3.351 3.351 117,763 -0.02(-0.53%)
Apr 02, 2002 3.368 3.376 3.362 3.369 23,641 +0.01(+0.20%)
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.