Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.42 16.50 16.28 16.42 5,135 +0.08(+0.47%)
Jun 29, 2010 16.46 16.57 16.27 16.34 530,681 -0.30(-1.81%)
Jun 25, 2010 16.65 16.80 16.39 16.65 691,899 -0.01(-0.05%)
Jun 24, 2010 16.66 16.81 16.61 16.66 335,125 -0.07(-0.40%)
Jun 23, 2010 16.74 16.80 16.54 16.72 704,792 -0.07(-0.40%)
Jun 22, 2010 16.79 17.29 16.77 16.79 1,866 -0.23(-1.32%)
Jun 21, 2010 17.24 17.38 16.92 17.02 239,557 +0.00(+0.00%)
Jun 18, 2010 17.02 17.19 16.93 17.02 450,008 -0.07(-0.42%)
Jun 17, 2010 17.09 17.34 16.99 17.09 362 -0.13(-0.76%)
Jun 16, 2010 17.15 17.32 17.15 17.22 252,830 -0.09(-0.49%)
Jun 15, 2010 17.30 17.31 17.00 17.30 3,244 +0.24(+1.40%)
Jun 14, 2010 17.20 17.33 17.02 17.06 315,048 +0.04(+0.24%)
Jun 11, 2010 16.78 17.02 16.72 17.02 405,189 +0.09(+0.56%)
Jun 10, 2010 16.93 16.95 16.75 16.93 3,013 +0.21(+1.27%)
Jun 09, 2010 16.79 17.17 16.66 16.72 547,794 +0.08(+0.46%)
Jun 08, 2010 16.76 16.81 16.43 16.64 501,622 -0.04(-0.24%)
Jun 07, 2010 17.00 17.06 16.66 16.68 341,816 -0.32(-1.88%)
Jun 04, 2010 17.00 17.61 16.97 17.00 371,591 -0.86(-4.84%)
Jun 03, 2010 17.87 18.03 17.79 17.87 290,295 +0.09(+0.53%)
Jun 02, 2010 17.77 17.78 17.20 17.77 406,381 +0.45(+2.57%)
Jun 01, 2010 17.55 17.73 17.31 17.33 364,604 -0.38(-2.16%)
May 28, 2010 17.71 18.08 17.65 17.71 244,228 -0.24(-1.35%)
May 27, 2010 17.71 17.96 17.56 17.95 414,678 +0.54(+3.10%)
May 26, 2010 17.41 17.73 17.36 17.41 2,639 -0.04(-0.26%)
May 25, 2010 17.31 17.53 17.15 17.46 430,093 -0.19(-1.10%)
May 24, 2010 17.81 17.98 17.63 17.65 249,896 -0.23(-1.26%)
May 21, 2010 17.48 18.00 17.48 17.87 941,953 +0.11(+0.61%)
May 20, 2010 17.85 18.12 17.77 17.77 677,981 -0.72(-3.87%)
May 19, 2010 18.77 18.85 18.46 18.48 362,106 -0.37(-1.98%)
May 18, 2010 18.91 18.99 18.67 18.86 566,225 +0.13(+0.67%)
May 17, 2010 18.58 18.82 18.24 18.73 304,255 +0.23(+1.22%)
May 14, 2010 18.50 18.90 18.33 18.50 320,272 -0.48(-2.54%)
May 13, 2010 18.96 19.13 18.90 18.99 246,012 -0.07(-0.35%)
May 12, 2010 18.72 19.06 18.62 19.05 278,624 +0.36(+1.90%)
May 11, 2010 18.81 18.86 18.67 18.70 305,741 -0.04(-0.19%)
May 10, 2010 18.43 18.77 18.42 18.73 381,166 +0.55(+3.02%)
May 07, 2010 18.37 18.53 17.94 18.18 688,343 -0.27(-1.46%)
May 06, 2010 18.77 18.86 17.62 18.46 1,586,534 -0.36(-1.94%)
May 05, 2010 18.77 18.89 18.64 18.82 455,670 -0.09(-0.50%)
May 04, 2010 19.03 19.13 18.81 18.91 437,460 -0.30(-1.57%)
May 03, 2010 18.96 19.36 18.92 19.22 539,365 +0.38(+2.03%)
Apr 30, 2010 19.26 19.38 18.83 18.83 455,646 -0.37(-1.92%)
Apr 29, 2010 18.83 19.23 18.83 19.20 738,275 +0.42(+2.23%)
Apr 28, 2010 18.66 18.86 18.63 18.78 1,072,567 +0.15(+0.82%)
Apr 27, 2010 18.70 18.84 18.45 18.63 587,157 -0.20(-1.05%)
Apr 26, 2010 19.11 19.23 18.78 18.83 561,609 -0.28(-1.46%)
Apr 23, 2010 19.29 19.32 19.09 19.11 739,708 -0.14(-0.72%)
Apr 22, 2010 19.72 19.78 19.21 19.25 699,509 -0.70(-3.50%)
Apr 21, 2010 20.02 20.18 19.71 19.94 646,116 -0.11(-0.56%)
Apr 20, 2010 19.58 20.06 19.58 20.06 240,939 +0.50(+2.55%)
Apr 19, 2010 19.48 19.58 19.29 19.56 293,482 +0.07(+0.35%)
Apr 16, 2010 19.74 19.90 19.39 19.49 324,761 -0.26(-1.34%)
Apr 15, 2010 19.50 19.75 19.48 19.75 278,717 +0.18(+0.92%)
Apr 14, 2010 19.14 19.61 19.06 19.58 401,157 +0.47(+2.44%)
Apr 13, 2010 19.14 19.19 19.03 19.11 456,689 -0.09(-0.44%)
Apr 12, 2010 19.10 19.26 18.99 19.19 215,939 +0.09(+0.47%)
Apr 09, 2010 19.08 19.14 18.87 19.10 282,085 +0.03(+0.14%)
Apr 08, 2010 19.16 19.25 18.90 19.08 335,565 -0.06(-0.33%)
Apr 07, 2010 19.13 19.21 18.98 19.14 221,776 +0.08(+0.42%)
Apr 06, 2010 18.87 19.14 18.83 19.06 181,971 +0.08(+0.43%)
Apr 05, 2010 18.93 19.04 18.85 18.98 241,035 +0.06(+0.31%)
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.