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

West Pharmaceutical Services (NY: WST )

319.38 +4.70 (+1.49%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 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 (%)
Oct 31, 2002 2.079 2.152 2.073 2.150 74,940 +0.08(+3.96%)
Oct 30, 2002 2.046 2.079 2.029 2.068 72,709 +0.02(+1.10%)
Oct 29, 2002 2.051 2.051 1.988 2.046 67,803 +0.01(+0.55%)
Oct 28, 2002 2.090 2.090 2.029 2.034 44,607 -0.04(-1.89%)
Oct 25, 2002 1.950 2.074 1.950 2.074 124,454 +0.12(+5.90%)
Oct 24, 2002 1.954 1.984 1.909 1.958 151,664 +0.03(+1.69%)
Oct 23, 2002 1.844 1.928 1.844 1.926 69,141 +0.07(+3.81%)
Oct 22, 2002 1.821 1.871 1.821 1.855 242,663 -0.02(-1.08%)
Oct 21, 2002 1.841 1.889 1.838 1.875 215,007 -0.03(-1.70%)
Oct 18, 2002 1.987 1.991 1.861 1.908 428,230 -0.07(-3.46%)
Oct 17, 2002 2.018 2.018 1.973 1.976 144,081 +0.02(+1.03%)
Oct 16, 2002 2.029 2.040 1.956 1.956 268,535 -0.06(-3.06%)
Oct 15, 2002 1.950 2.018 1.950 2.018 288,609 +0.06(+2.98%)
Oct 14, 2002 1.994 2.005 1.940 1.959 89,660 -0.05(-2.29%)
Oct 11, 2002 2.009 2.039 1.962 2.005 180,659 +0.00(+0.06%)
Oct 10, 2002 2.049 2.074 1.922 2.004 233,296 -0.07(-3.25%)
Oct 09, 2002 2.079 2.106 2.057 2.071 313,589 -0.02(-0.91%)
Oct 08, 2002 2.102 2.147 2.068 2.090 210,546 -0.00(-0.11%)
Oct 07, 2002 2.214 2.214 2.052 2.093 178,429 -0.15(-6.60%)
Oct 04, 2002 2.303 2.309 2.238 2.241 52,190 -0.06(-2.63%)
Oct 03, 2002 2.317 2.325 2.293 2.301 55,759 -0.01(-0.44%)
Oct 02, 2002 2.374 2.376 2.310 2.311 149,434 -0.06(-2.69%)
Oct 01, 2002 2.401 2.404 2.372 2.375 155,233 -0.03(-1.07%)
Sep 30, 2002 2.420 2.420 2.389 2.401 178,429 -0.02(-0.83%)
Sep 27, 2002 2.464 2.524 2.412 2.421 176,198 -0.05(-1.95%)
Sep 26, 2002 2.416 2.488 2.416 2.469 110,626 +0.05(+2.23%)
Sep 25, 2002 2.374 2.421 2.365 2.416 119,993 +0.03(+1.27%)
Sep 24, 2002 2.432 2.444 2.372 2.385 29,886 -0.05(-1.94%)
Sep 23, 2002 2.420 2.444 2.400 2.432 460,347 +0.01(+0.28%)
Sep 20, 2002 2.457 2.457 2.373 2.426 157,463 -0.01(-0.37%)
Sep 19, 2002 2.522 2.522 2.363 2.435 2,453,401 -0.10(-3.89%)
Sep 18, 2002 2.612 2.612 2.533 2.533 223,036 -0.08(-3.00%)
Sep 17, 2002 2.648 2.648 2.600 2.612 66,464 -0.03(-1.27%)
Sep 16, 2002 2.645 2.645 2.640 2.645 26,318 -0.00(-0.17%)
Sep 13, 2002 2.628 2.651 2.617 2.650 66,464 +0.02(+0.81%)
Sep 12, 2002 2.640 2.642 2.623 2.628 85,646 -0.01(-0.21%)
Sep 11, 2002 2.618 2.634 2.618 2.634 59,773 +0.02(+0.95%)
Sep 10, 2002 2.606 2.609 2.575 2.609 297,530 +0.01(+0.30%)
Sep 09, 2002 2.636 2.637 2.576 2.602 483,543 -0.03(-1.23%)
Sep 06, 2002 2.651 2.661 2.600 2.634 197,610 -0.02(-0.63%)
Sep 05, 2002 2.688 2.688 2.645 2.651 50,852 -0.03(-1.25%)
Sep 04, 2002 2.688 2.701 2.673 2.685 150,772 -0.00(-0.13%)
Sep 03, 2002 2.683 2.688 2.634 2.688 79,400 +0.00(+0.17%)
Aug 30, 2002 2.698 2.726 2.683 2.683 122,223 -0.00(-0.13%)
Aug 29, 2002 2.704 2.722 2.668 2.687 240,433 -0.01(-0.54%)
Aug 28, 2002 2.720 2.724 2.701 2.701 83,415 -0.02(-0.82%)
Aug 27, 2002 2.746 2.746 2.662 2.724 445,180 -0.02(-0.82%)
Aug 26, 2002 2.723 2.746 2.713 2.746 378,269 +0.02(+0.82%)
Aug 23, 2002 2.729 2.752 2.724 2.724 79,400 -0.02(-0.82%)
Aug 22, 2002 2.780 2.780 2.707 2.746 651,712 -0.03(-1.13%)
Aug 21, 2002 2.748 2.778 2.746 2.778 140,959 +0.02(+0.65%)
Aug 20, 2002 2.769 2.769 2.746 2.760 144,527 -0.04(-1.32%)
Aug 16, 2002 2.800 2.808 2.785 2.797 57,989 -0.01(-0.20%)
Aug 15, 2002 2.836 2.836 2.785 2.802 172,184 -0.03(-1.15%)
Aug 14, 2002 2.847 2.847 2.808 2.835 423,323 -0.01(-0.43%)
Aug 13, 2002 2.882 2.887 2.847 2.847 215,899 -0.03(-1.17%)
Aug 12, 2002 2.873 2.890 2.869 2.881 203,409 +0.02(+0.78%)
Aug 07, 2002 2.853 2.864 2.825 2.858 347,936 +0.01(+0.31%)
Aug 06, 2002 2.864 2.881 2.841 2.849 371,578 -0.01(-0.31%)
Aug 05, 2002 2.892 2.892 2.853 2.858 51,744 -0.03(-0.97%)
Aug 02, 2002 2.919 2.949 2.875 2.886 65,126 -0.03(-0.92%)
Aug 01, 2002 2.937 2.937 2.903 2.913 29,440 -0.01(-0.50%)
Jul 31, 2002 2.926 2.954 2.926 2.928 40,592 +0.00(+0.15%)
Jul 30, 2002 2.869 2.926 2.841 2.923 67,803 +0.06(+2.03%)
Jul 29, 2002 2.797 2.865 2.791 2.865 184,228 +0.07(+2.65%)
Jul 26, 2002 2.817 2.825 2.774 2.791 41,930 -0.02(-0.80%)
Jul 25, 2002 2.840 2.859 2.789 2.813 123,116 -0.03(-0.99%)
Jul 24, 2002 2.789 2.881 2.774 2.841 105,273 +0.05(+1.85%)
Jul 23, 2002 2.892 2.892 2.780 2.790 118,209 -0.10(-3.53%)
Jul 22, 2002 2.825 2.892 2.822 2.892 115,978 +0.04(+1.38%)
Jul 19, 2002 2.974 2.974 2.841 2.853 121,777 -0.36(-11.17%)
Jul 17, 2002 3.125 3.211 3.125 3.211 57,097 +0.02(+0.70%)
Jul 12, 2002 3.201 3.221 3.183 3.189 43,715 -0.01(-0.25%)
Jul 11, 2002 3.236 3.237 3.170 3.197 89,660 -0.05(-1.42%)
Jul 10, 2002 3.318 3.318 3.242 3.243 53,528 -0.08(-2.46%)
Jul 09, 2002 3.391 3.395 3.318 3.325 78,954 -0.07(-1.95%)
Jul 08, 2002 3.399 3.414 3.391 3.391 106,611 -0.04(-1.05%)
Jul 05, 2002 3.406 3.437 3.406 3.427 37,916 +0.02(+0.63%)
Jul 04, 2002 3.405 3.415 3.374 3.405 64,680 +0.00(+0.00%)
Jul 03, 2002 3.405 3.415 3.374 3.405 64,680 +0.02(+0.66%)
Jul 02, 2002 3.450 3.475 3.374 3.383 120,439 -0.06(-1.85%)
Jul 01, 2002 3.586 3.586 3.439 3.447 713,716 -0.15(-4.18%)
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%)
Apr 01, 2002 3.391 3.393 3.363 3.363 53,082 -0.04(-1.15%)
Mar 29, 2002 3.392 3.404 3.363 3.402 70,925 +0.00(+0.00%)
Mar 28, 2002 3.392 3.404 3.363 3.402 70,925 +0.01(+0.33%)
Mar 27, 2002 3.363 3.422 3.357 3.391 126,684 +0.03(+0.83%)
Mar 26, 2002 3.290 3.363 3.290 3.363 54,866 +0.08(+2.39%)
Mar 25, 2002 3.226 3.396 3.226 3.284 218,575 +0.06(+1.74%)
Mar 22, 2002 3.251 3.251 3.217 3.228 103,042 -0.02(-0.69%)
Mar 21, 2002 3.229 3.258 3.223 3.251 205,639 +0.02(+0.69%)
Mar 20, 2002 3.245 3.253 3.228 3.228 55,759 -0.02(-0.52%)
Mar 19, 2002 3.228 3.245 3.228 3.245 97,243 +0.01(+0.45%)
Mar 18, 2002 3.217 3.230 3.217 3.230 75,832 +0.01(+0.38%)
Mar 15, 2002 3.191 3.219 3.191 3.218 78,062 +0.00(+0.14%)
Mar 14, 2002 3.228 3.228 3.195 3.214 45,499 -0.01(-0.45%)
Mar 13, 2002 3.215 3.251 3.206 3.228 127,130 -0.00(-0.10%)
Mar 12, 2002 3.251 3.251 3.224 3.232 77,170 -0.02(-0.69%)
Mar 11, 2002 3.239 3.262 3.217 3.254 281,918 +0.01(+0.28%)
Mar 08, 2002 3.217 3.245 3.217 3.245 94,121 +0.02(+0.70%)
Mar 07, 2002 3.239 3.245 3.183 3.223 118,655 -0.01(-0.38%)
Mar 06, 2002 3.249 3.249 3.223 3.235 70,925 -0.01(-0.31%)
Mar 05, 2002 3.252 3.252 3.211 3.245 111,518 -0.01(-0.21%)
Mar 04, 2002 3.248 3.262 3.233 3.252 146,758 +0.00(+0.03%)
Mar 01, 2002 3.234 3.251 3.195 3.251 245,786 +0.01(+0.17%)
Feb 28, 2002 3.251 3.251 3.223 3.245 113,302 +0.00(+0.14%)
Feb 27, 2002 3.234 3.240 3.223 3.240 47,283 +0.01(+0.21%)
Feb 26, 2002 3.245 3.248 3.206 3.234 78,954 -0.03(-1.03%)
Feb 25, 2002 3.251 3.273 3.245 3.267 161,478 +0.03(+1.04%)
Feb 22, 2002 3.200 3.258 3.196 3.234 314,035 +0.04(+1.19%)
Feb 21, 2002 3.197 3.228 3.195 3.196 271,658 -0.02(-0.49%)
Feb 20, 2002 3.054 3.211 3.051 3.211 119,101 +0.13(+4.14%)
Feb 19, 2002 3.112 3.125 3.035 3.084 168,615 -0.04(-1.26%)
Feb 18, 2002 2.958 3.139 2.954 3.123 315,819 +0.00(+0.00%)
Feb 15, 2002 2.958 3.139 2.954 3.123 315,819 +0.17(+5.73%)
Feb 14, 2002 2.869 2.987 2.858 2.954 358,196 +0.10(+3.33%)
Feb 13, 2002 2.858 2.858 2.853 2.858 111,072 +0.00(+0.00%)
Feb 12, 2002 2.858 2.858 2.841 2.858 87,876 +0.00(+0.00%)
Feb 11, 2002 2.858 2.861 2.850 2.858 234,634 +0.00(+0.00%)
Feb 08, 2002 2.825 2.873 2.825 2.858 297,976 +0.02(+0.79%)
Feb 07, 2002 2.827 2.838 2.827 2.836 16,058 +0.01(+0.40%)
Feb 06, 2002 2.821 2.833 2.802 2.825 66,910 +0.00(+0.04%)
Feb 05, 2002 2.829 2.839 2.816 2.824 20,073 -0.00(-0.04%)
Feb 04, 2002 2.841 2.869 2.821 2.825 43,269 -0.02(-0.79%)
Feb 01, 2002 2.864 2.880 2.847 2.847 60,219 -0.04(-1.36%)
Jan 31, 2002 2.875 2.886 2.868 2.886 33,009 +0.01(+0.19%)
Jan 30, 2002 2.873 2.881 2.869 2.881 28,994 +0.01(+0.39%)
Jan 29, 2002 2.882 2.891 2.869 2.869 58,881 -0.02(-0.58%)
Jan 28, 2002 2.836 2.886 2.836 2.886 33,009 +0.04(+1.46%)
Jan 25, 2002 2.847 2.858 2.845 2.845 17,396 -0.00(-0.08%)
Jan 24, 2002 2.899 2.912 2.847 2.847 177,983 -0.06(-2.01%)
Jan 23, 2002 2.866 2.909 2.866 2.905 34,793 +0.03(+1.13%)
Jan 22, 2002 2.874 2.874 2.872 2.873 34,347 +0.00(+0.04%)
Jan 21, 2002 2.898 2.909 2.872 2.872 41,038 +0.00(+0.00%)
Jan 18, 2002 2.898 2.909 2.872 2.872 41,038 -0.04(-1.46%)
Jan 17, 2002 2.889 2.920 2.886 2.914 190,027 +0.03(+0.97%)
Jan 16, 2002 2.937 2.937 2.886 2.886 26,764 -0.04(-1.53%)
Jan 15, 2002 2.954 2.954 2.909 2.931 144,081 -0.02(-0.57%)
Jan 14, 2002 2.976 2.976 2.948 2.948 135,606 -0.03(-0.87%)
Jan 11, 2002 3.013 3.017 2.974 2.974 40,592 -0.03(-1.16%)
Jan 10, 2002 3.038 3.038 2.982 3.008 64,234 +0.03(+0.90%)
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.