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

West Pharmaceutical Services (NY: WST )

364.19 -1.40 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 375.06 378.91 370.93 372.83 689,070 -3.06(-0.81%)
Jan 30, 2024 370.30 380.13 370.30 375.89 605,973 +5.79(+1.56%)
Jan 29, 2024 360.07 371.15 359.83 370.10 558,243 +9.13(+2.53%)
Jan 26, 2024 358.60 364.07 357.62 360.97 503,747 +7.13(+2.02%)
Jan 25, 2024 349.45 354.16 348.64 353.84 382,470 +5.50(+1.58%)
Jan 24, 2024 353.60 355.24 348.30 348.34 422,032 -2.92(-0.83%)
Jan 23, 2024 348.12 351.64 346.66 351.25 323,894 +4.51(+1.30%)
Jan 22, 2024 344.47 349.51 343.12 346.74 305,111 +4.37(+1.28%)
Jan 19, 2024 343.08 343.08 339.43 342.37 386,262 -0.13(-0.04%)
Jan 18, 2024 339.48 343.82 337.76 342.50 315,098 +3.36(+0.99%)
Jan 17, 2024 343.18 345.19 339.00 339.15 229,186 -6.98(-2.02%)
Jan 16, 2024 344.64 347.69 342.20 346.13 382,060 -0.27(-0.08%)
Jan 12, 2024 355.66 357.82 346.13 346.40 351,741 -7.85(-2.22%)
Jan 11, 2024 354.56 357.46 349.00 354.25 337,933 -2.53(-0.71%)
Jan 10, 2024 351.71 356.79 351.49 356.78 258,940 +7.81(+2.24%)
Jan 09, 2024 348.89 353.44 344.44 348.96 671,563 -2.51(-0.71%)
Jan 08, 2024 340.39 351.84 340.39 351.47 422,740 +12.36(+3.64%)
Jan 05, 2024 338.44 341.22 337.01 339.12 428,374 -0.84(-0.25%)
Jan 04, 2024 336.25 342.18 336.25 339.95 504,117 +2.05(+0.61%)
Jan 03, 2024 345.58 346.93 336.64 337.91 509,525 -10.41(-2.99%)
Jan 02, 2024 349.25 355.81 345.84 348.32 730,941 -3.43(-0.97%)
Dec 29, 2023 355.16 356.16 350.46 351.74 254,811 -2.81(-0.79%)
Dec 28, 2023 356.89 358.43 353.31 354.55 197,276 -0.95(-0.27%)
Dec 27, 2023 356.86 358.98 353.51 355.50 223,278 -1.46(-0.41%)
Dec 26, 2023 354.85 358.18 353.27 356.96 236,600 +2.41(+0.68%)
Dec 22, 2023 354.91 359.98 352.52 354.55 480,136 +1.17(+0.33%)
Dec 21, 2023 351.64 355.96 350.30 353.38 320,649 +4.27(+1.22%)
Dec 20, 2023 357.77 361.33 348.53 349.12 445,616 -8.81(-2.46%)
Dec 19, 2023 357.62 361.68 354.75 357.93 372,003 +2.10(+0.59%)
Dec 18, 2023 360.07 360.99 355.24 355.83 254,109 -1.99(-0.56%)
Dec 15, 2023 359.22 363.56 355.90 357.82 1,083,458 +0.19(+0.05%)
Dec 14, 2023 361.35 368.56 356.03 357.63 712,982 -1.67(-0.46%)
Dec 13, 2023 347.62 360.96 347.62 359.29 425,750 +11.90(+3.42%)
Dec 12, 2023 344.30 349.62 341.02 347.40 339,636 +3.64(+1.06%)
Dec 11, 2023 342.68 346.06 339.94 343.76 629,395 +1.89(+0.55%)
Dec 08, 2023 340.23 341.90 337.93 341.87 471,173 +1.05(+0.31%)
Dec 07, 2023 342.75 344.23 337.11 340.82 389,869 -1.74(-0.51%)
Dec 06, 2023 344.64 346.73 341.05 342.56 276,365 -0.54(-0.16%)
Dec 05, 2023 348.05 348.64 340.04 343.10 366,582 -7.40(-2.11%)
Dec 04, 2023 348.88 353.64 346.44 350.50 436,159 -0.91(-0.26%)
Dec 01, 2023 349.93 354.79 348.59 351.41 272,132 +1.03(+0.29%)
Nov 30, 2023 347.86 350.97 346.20 350.38 641,168 +1.84(+0.53%)
Nov 29, 2023 355.05 355.59 348.18 348.55 378,741 -3.50(-0.99%)
Nov 28, 2023 351.97 356.41 350.36 352.04 468,712 -1.48(-0.42%)
Nov 27, 2023 351.76 354.87 350.77 353.52 340,271 +0.64(+0.18%)
Nov 24, 2023 351.77 353.97 349.92 352.88 114,910 +2.09(+0.60%)
Nov 22, 2023 356.14 358.10 350.08 350.79 502,564 -1.32(-0.37%)
Nov 21, 2023 349.69 353.21 347.82 352.11 567,097 +3.46(+0.99%)
Nov 20, 2023 342.75 348.88 342.55 348.66 275,667 +6.27(+1.83%)
Nov 17, 2023 345.09 345.90 340.89 342.38 354,262 -1.48(-0.43%)
Nov 16, 2023 347.63 354.01 343.07 343.86 358,027 -1.75(-0.51%)
Nov 15, 2023 346.28 352.42 344.63 345.61 407,278 -1.50(-0.43%)
Nov 14, 2023 346.78 350.45 342.44 347.11 281,950 +9.34(+2.77%)
Nov 13, 2023 337.46 341.52 333.93 337.77 493,364 -3.52(-1.03%)
Nov 10, 2023 336.36 343.00 334.81 341.28 413,892 +5.60(+1.67%)
Nov 09, 2023 344.24 344.24 335.67 335.68 814,777 -9.25(-2.68%)
Nov 08, 2023 333.60 345.55 330.50 344.93 534,699 +14.88(+4.51%)
Nov 07, 2023 333.47 333.47 328.96 330.05 436,476 -2.43(-0.73%)
Nov 06, 2023 338.08 338.08 331.50 332.47 289,623 -1.97(-0.59%)
Nov 03, 2023 331.63 339.70 331.63 334.44 334,871 +7.23(+2.21%)
Nov 02, 2023 323.82 331.10 322.40 327.21 501,192 +6.07(+1.89%)
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.