Skip to main content

West Pharmaceutical Services (NY: WST )

308.15 -3.05 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.730 2.808 2.674 2.774 102,913 +0.06(+2.05%)
Dec 30, 2002 2.791 2.792 2.718 2.718 99,835 -0.08(-2.88%)
Dec 27, 2002 2.767 2.799 2.735 2.799 69,928 +0.01(+0.53%)
Dec 26, 2002 2.797 2.797 2.751 2.784 36,503 -0.02(-0.57%)
Dec 24, 2002 2.792 2.800 2.769 2.800 13,633 -0.00(-0.12%)
Dec 23, 2002 2.734 2.819 2.724 2.804 144,255 +0.04(+1.48%)
Dec 20, 2002 2.624 2.768 2.620 2.763 153,491 +0.15(+5.65%)
Dec 19, 2002 2.620 2.626 2.598 2.615 88,400 +0.00(+0.00%)
Dec 18, 2002 2.609 2.628 2.595 2.615 86,641 +0.00(+0.00%)
Dec 17, 2002 2.641 2.641 2.607 2.615 38,702 -0.02(-0.73%)
Dec 16, 2002 2.575 2.634 2.569 2.634 50,577 +0.06(+2.30%)
Dec 13, 2002 2.610 2.610 2.575 2.575 20,670 -0.04(-1.35%)
Dec 12, 2002 2.575 2.610 2.556 2.610 34,744 +0.04(+1.64%)
Dec 11, 2002 2.538 2.568 2.538 2.568 20,230 +0.04(+1.44%)
Dec 10, 2002 2.530 2.538 2.502 2.532 35,184 -0.00(-0.13%)
Dec 09, 2002 2.530 2.555 2.507 2.535 49,257 +0.00(+0.00%)
Dec 06, 2002 2.459 2.544 2.459 2.535 33,424 +0.08(+3.10%)
Dec 05, 2002 2.461 2.467 2.450 2.459 22,869 +0.00(+0.14%)
Dec 04, 2002 2.427 2.461 2.416 2.456 43,540 +0.02(+0.93%)
Dec 03, 2002 2.399 2.442 2.399 2.433 110,390 -0.01(-0.23%)
Dec 02, 2002 2.331 2.439 2.329 2.439 200,549 +0.09(+3.62%)
Nov 29, 2002 2.351 2.362 2.349 2.353 32,105 -0.01(-0.38%)
Nov 27, 2002 2.353 2.362 2.347 2.362 57,614 +0.02(+0.87%)
Nov 26, 2002 2.387 2.390 2.325 2.342 101,594 -0.09(-3.74%)
Nov 25, 2002 2.427 2.444 2.409 2.433 84,002 +0.00(+0.00%)
Nov 22, 2002 2.422 2.433 2.342 2.433 69,488 +0.01(+0.38%)
Nov 21, 2002 2.439 2.439 2.420 2.424 43,100 -0.01(-0.51%)
Nov 20, 2002 2.316 2.436 2.296 2.436 64,211 +0.13(+5.67%)
Nov 19, 2002 2.369 2.392 2.306 2.306 28,587 -0.06(-2.45%)
Nov 18, 2002 2.319 2.450 2.317 2.364 153,491 +0.06(+2.41%)
Nov 15, 2002 2.268 2.319 2.265 2.308 99,835 +0.04(+1.75%)
Nov 14, 2002 2.242 2.271 2.242 2.268 42,221 +0.02(+1.01%)
Nov 13, 2002 2.240 2.279 2.240 2.245 68,609 +0.01(+0.25%)
Nov 12, 2002 2.228 2.264 2.210 2.240 80,483 +0.00(+0.00%)
Nov 11, 2002 2.291 2.291 2.240 2.240 73,447 -0.04(-1.75%)
Nov 08, 2002 2.229 2.291 2.229 2.279 43,100 +0.06(+2.56%)
Nov 07, 2002 2.223 2.241 2.162 2.223 55,854 -0.02(-0.76%)
Nov 06, 2002 2.285 2.317 2.223 2.240 112,149 -0.04(-1.60%)
Nov 05, 2002 2.281 2.302 2.267 2.276 91,039 -0.00(-0.15%)
Nov 04, 2002 2.302 2.308 2.278 2.279 79,604 +0.01(+0.25%)
Nov 01, 2002 2.181 2.274 2.149 2.274 89,279 +0.09(+4.28%)
Oct 31, 2002 2.109 2.183 2.102 2.181 73,886 +0.08(+3.96%)
Oct 30, 2002 2.075 2.109 2.058 2.098 71,687 +0.02(+1.10%)
Oct 29, 2002 2.080 2.080 2.017 2.075 66,849 +0.01(+0.55%)
Oct 28, 2002 2.120 2.120 2.058 2.063 43,980 -0.04(-1.89%)
Oct 25, 2002 1.978 2.103 1.978 2.103 122,704 +0.12(+5.90%)
Oct 24, 2002 1.982 2.012 1.936 1.986 149,532 +0.03(+1.69%)
Oct 23, 2002 1.870 1.955 1.870 1.953 68,169 +0.07(+3.81%)
Oct 22, 2002 1.847 1.897 1.847 1.882 239,252 -0.02(-1.08%)
Oct 21, 2002 1.867 1.916 1.864 1.902 211,984 -0.03(-1.70%)
Oct 18, 2002 2.016 2.019 1.887 1.935 422,210 -0.07(-3.46%)
Oct 17, 2002 2.046 2.046 2.001 2.004 142,056 +0.02(+1.03%)
Oct 16, 2002 2.058 2.069 1.984 1.984 264,761 -0.06(-3.06%)
Oct 15, 2002 1.978 2.046 1.978 2.046 284,552 +0.06(+2.97%)
Oct 14, 2002 2.022 2.034 1.968 1.987 88,400 -0.05(-2.29%)
Oct 11, 2002 2.037 2.068 1.990 2.034 178,120 +0.00(+0.06%)
Oct 10, 2002 2.078 2.103 1.950 2.033 230,016 -0.07(-3.25%)
Oct 09, 2002 2.109 2.136 2.086 2.101 309,181 -0.02(-0.91%)
Oct 08, 2002 2.132 2.177 2.098 2.120 207,586 -0.00(-0.11%)
Oct 07, 2002 2.245 2.245 2.082 2.123 175,921 -0.15(-6.60%)
Oct 04, 2002 2.336 2.342 2.270 2.273 51,456 -0.06(-2.63%)
Oct 03, 2002 2.350 2.358 2.326 2.334 54,975 -0.01(-0.44%)
Oct 02, 2002 2.408 2.410 2.343 2.344 147,333 -0.06(-2.69%)
Oct 01, 2002 2.435 2.439 2.406 2.409 153,051 -0.03(-1.07%)
Sep 30, 2002 2.455 2.455 2.423 2.435 175,921 -0.02(-0.83%)
Sep 27, 2002 2.499 2.560 2.447 2.456 173,722 -0.05(-1.95%)
Sep 26, 2002 2.450 2.524 2.450 2.505 109,071 +0.05(+2.23%)
Sep 25, 2002 2.408 2.456 2.399 2.450 118,306 +0.03(+1.27%)
Sep 24, 2002 2.467 2.478 2.406 2.419 29,466 -0.05(-1.94%)
Sep 23, 2002 2.455 2.478 2.434 2.467 453,876 +0.01(+0.28%)
Sep 20, 2002 2.492 2.492 2.407 2.460 155,250 -0.01(-0.37%)
Sep 19, 2002 2.558 2.558 2.397 2.469 2,418,913 -0.10(-3.89%)
Sep 18, 2002 2.649 2.649 2.569 2.569 219,901 -0.08(-3.00%)
Sep 17, 2002 2.685 2.685 2.638 2.649 65,530 -0.03(-1.27%)
Sep 16, 2002 2.683 2.683 2.677 2.683 25,948 -0.00(-0.17%)
Sep 13, 2002 2.666 2.689 2.655 2.688 65,530 +0.02(+0.81%)
Sep 12, 2002 2.677 2.680 2.660 2.666 84,442 -0.01(-0.21%)
Sep 11, 2002 2.656 2.672 2.656 2.672 58,933 +0.03(+0.94%)
Sep 10, 2002 2.643 2.647 2.611 2.647 293,348 +0.01(+0.30%)
Sep 09, 2002 2.674 2.675 2.613 2.639 476,745 -0.03(-1.23%)
Sep 06, 2002 2.689 2.699 2.638 2.672 194,832 -0.02(-0.63%)
Sep 05, 2002 2.726 2.726 2.683 2.689 50,137 -0.03(-1.25%)
Sep 04, 2002 2.726 2.740 2.711 2.723 148,653 -0.00(-0.13%)
Sep 03, 2002 2.722 2.726 2.672 2.726 78,284 +0.00(+0.17%)
Aug 30, 2002 2.736 2.765 2.722 2.722 120,505 -0.00(-0.13%)
Aug 29, 2002 2.742 2.760 2.706 2.725 237,053 -0.01(-0.54%)
Aug 28, 2002 2.759 2.763 2.740 2.740 82,243 -0.02(-0.82%)
Aug 27, 2002 2.785 2.785 2.700 2.763 438,922 -0.02(-0.82%)
Aug 26, 2002 2.761 2.785 2.751 2.785 372,952 +0.02(+0.82%)
Aug 23, 2002 2.768 2.791 2.763 2.763 78,284 -0.02(-0.82%)
Aug 22, 2002 2.819 2.819 2.746 2.785 642,551 -0.03(-1.13%)
Aug 21, 2002 2.788 2.817 2.785 2.817 138,977 +0.02(+0.65%)
Aug 20, 2002 2.808 2.808 2.785 2.799 142,496 -0.04(-1.32%)
Aug 16, 2002 2.840 2.848 2.825 2.837 57,174 -0.01(-0.20%)
Aug 15, 2002 2.876 2.876 2.825 2.842 169,763 -0.03(-1.15%)
Aug 14, 2002 2.888 2.888 2.848 2.875 417,372 -0.01(-0.43%)
Aug 13, 2002 2.923 2.929 2.888 2.888 212,864 -0.03(-1.17%)
Aug 12, 2002 2.914 2.931 2.910 2.922 200,549 +0.02(+0.78%)
Aug 07, 2002 2.893 2.905 2.865 2.899 343,045 +0.01(+0.31%)
Aug 06, 2002 2.905 2.922 2.882 2.890 366,355 -0.01(-0.31%)
Aug 05, 2002 2.933 2.933 2.893 2.899 51,017 -0.03(-0.97%)
Aug 02, 2002 2.960 2.991 2.916 2.927 64,211 -0.03(-0.92%)
Aug 01, 2002 2.979 2.979 2.945 2.955 29,026 -0.01(-0.50%)
Jul 31, 2002 2.967 2.996 2.967 2.970 40,022 +0.00(+0.15%)
Jul 30, 2002 2.910 2.967 2.882 2.965 66,849 +0.06(+2.03%)
Jul 29, 2002 2.837 2.906 2.831 2.906 181,638 +0.08(+2.65%)
Jul 26, 2002 2.857 2.865 2.814 2.831 41,341 -0.02(-0.80%)
Jul 25, 2002 2.881 2.900 2.829 2.854 121,385 -0.03(-0.99%)
Jul 24, 2002 2.829 2.922 2.814 2.882 103,793 +0.05(+1.85%)
Jul 23, 2002 2.933 2.933 2.819 2.830 116,547 -0.10(-3.53%)
Jul 22, 2002 2.865 2.933 2.863 2.933 114,348 +0.04(+1.38%)
Jul 19, 2002 3.016 3.016 2.882 2.893 120,066 -0.36(-11.17%)
Jul 17, 2002 3.170 3.257 3.170 3.257 56,294 +0.02(+0.70%)
Jul 12, 2002 3.247 3.267 3.229 3.234 43,100 -0.01(-0.25%)
Jul 11, 2002 3.282 3.283 3.215 3.242 88,400 -0.05(-1.42%)
Jul 10, 2002 3.365 3.365 3.288 3.289 52,776 -0.08(-2.46%)
Jul 09, 2002 3.439 3.444 3.365 3.372 77,845 -0.07(-1.95%)
Jul 08, 2002 3.447 3.463 3.439 3.439 105,112 -0.04(-1.05%)
Jul 05, 2002 3.455 3.486 3.455 3.475 37,383 +0.02(+0.63%)
Jul 04, 2002 3.454 3.464 3.422 3.454 63,771 +0.00(+0.00%)
Jul 03, 2002 3.454 3.464 3.422 3.454 63,771 +0.02(+0.66%)
Jul 02, 2002 3.499 3.524 3.422 3.431 118,746 -0.06(-1.85%)
Jul 01, 2002 3.637 3.637 3.488 3.496 703,684 -0.15(-4.18%)
Jun 28, 2002 3.441 3.695 3.441 3.648 420,451 +0.21(+6.12%)
Jun 27, 2002 3.352 3.438 3.337 3.438 164,486 +0.08(+2.40%)
Jun 26, 2002 3.322 3.358 3.320 3.357 264,321 +0.01(+0.37%)
Jun 25, 2002 3.342 3.354 3.341 3.345 173,282 -0.02(-0.61%)
Jun 21, 2002 3.353 3.372 3.334 3.365 154,370 +0.02(+0.51%)
Jun 20, 2002 3.317 3.363 3.304 3.348 165,365 +0.03(+0.82%)
Jun 19, 2002 3.291 3.331 3.291 3.321 43,980 +0.02(+0.72%)
Jun 18, 2002 3.255 3.297 3.254 3.297 27,707 +0.04(+1.22%)
Jun 17, 2002 3.248 3.297 3.224 3.257 107,751 +0.01(+0.46%)
Jun 14, 2002 3.229 3.251 3.223 3.242 86,201 -0.01(-0.18%)
Jun 12, 2002 3.259 3.270 3.229 3.248 73,447 -0.01(-0.28%)
Jun 11, 2002 3.272 3.283 3.257 3.257 65,530 -0.02(-0.59%)
Jun 10, 2002 3.229 3.286 3.229 3.276 40,901 +0.05(+1.48%)
Jun 07, 2002 3.229 3.240 3.223 3.229 47,498 +0.01(+0.25%)
Jun 06, 2002 3.234 3.240 3.212 3.221 59,813 -0.02(-0.60%)
Jun 05, 2002 3.269 3.269 3.239 3.240 53,216 -0.01(-0.28%)
May 31, 2002 3.314 3.325 3.249 3.249 83,562 -0.10(-2.99%)
May 28, 2002 3.314 3.352 3.278 3.349 62,012 +0.03(+0.89%)
May 27, 2002 3.352 3.352 3.314 3.320 43,980 +0.00(+0.00%)
May 24, 2002 3.352 3.352 3.314 3.320 43,980 -0.03(-1.02%)
May 23, 2002 3.308 3.354 3.303 3.354 123,584 +0.05(+1.37%)
May 22, 2002 3.283 3.308 3.283 3.308 59,813 +0.03(+0.94%)
May 21, 2002 3.278 3.286 3.256 3.278 43,980 -0.00(-0.10%)
May 20, 2002 3.296 3.296 3.280 3.281 33,864 -0.02(-0.48%)
May 17, 2002 3.308 3.308 3.280 3.297 74,326 -0.01(-0.34%)
May 16, 2002 3.352 3.352 3.303 3.308 66,410 -0.04(-1.32%)
May 15, 2002 3.314 3.353 3.303 3.353 79,604 +0.04(+1.27%)
May 14, 2002 3.308 3.333 3.297 3.311 88,840 -0.02(-0.61%)
May 13, 2002 3.303 3.331 3.298 3.331 12,754 +0.04(+1.07%)
May 10, 2002 3.311 3.311 3.269 3.296 66,410 -0.01(-0.38%)
May 09, 2002 3.341 3.341 3.308 3.308 60,692 -0.03(-0.99%)
May 08, 2002 3.365 3.365 3.332 3.341 55,854 -0.01(-0.37%)
May 07, 2002 3.331 3.359 3.331 3.354 141,176 +0.02(+0.68%)
May 06, 2002 3.297 3.353 3.274 3.331 81,363 +0.04(+1.07%)
May 03, 2002 3.274 3.300 3.263 3.296 54,095 +0.01(+0.38%)
May 02, 2002 3.223 3.283 3.223 3.283 38,262 +0.05(+1.69%)
May 01, 2002 3.182 3.240 3.172 3.229 390,104 +0.05(+1.43%)
Apr 30, 2002 3.183 3.191 3.172 3.183 116,547 +0.00(+0.00%)
Apr 29, 2002 3.178 3.212 3.178 3.183 182,518 +0.01(+0.36%)
Apr 26, 2002 3.195 3.221 3.172 3.172 180,758 -0.03(-1.06%)
Apr 25, 2002 3.234 3.240 3.178 3.206 113,029 -0.02(-0.70%)
Apr 24, 2002 3.291 3.295 3.229 3.229 266,960 -0.06(-1.73%)
Apr 23, 2002 3.308 3.337 3.275 3.286 75,206 -0.03(-0.86%)
Apr 22, 2002 3.354 3.374 3.314 3.314 99,835 -0.05(-1.39%)
Apr 19, 2002 3.407 3.407 3.355 3.361 65,090 -0.04(-1.30%)
Apr 18, 2002 3.411 3.411 3.404 3.405 66,849 +0.01(+0.17%)
Apr 17, 2002 3.394 3.409 3.378 3.399 35,624 +0.00(+0.00%)
Apr 16, 2002 3.388 3.414 3.388 3.399 153,051 -0.01(-0.17%)
Apr 15, 2002 3.384 3.411 3.382 3.405 85,761 -0.01(-0.20%)
Apr 12, 2002 3.382 3.412 3.382 3.412 122,265 +0.04(+1.04%)
Apr 11, 2002 3.414 3.416 3.377 3.377 99,835 -0.04(-1.20%)
Apr 10, 2002 3.354 3.417 3.354 3.417 165,365 +0.06(+1.90%)
Apr 09, 2002 3.411 3.411 3.353 3.354 92,798 -0.06(-1.67%)
Apr 08, 2002 3.405 3.411 3.399 3.411 49,697 +0.01(+0.40%)
Apr 05, 2002 3.407 3.427 3.397 3.397 70,808 -0.01(-0.40%)
Apr 04, 2002 3.396 3.422 3.396 3.411 4,969,768 +0.01(+0.33%)
Apr 03, 2002 3.416 3.417 3.399 3.399 116,107 -0.02(-0.53%)
Apr 02, 2002 3.416 3.424 3.409 3.417 23,309 +0.01(+0.20%)
Apr 01, 2002 3.439 3.441 3.411 3.411 52,336 -0.04(-1.15%)
Mar 29, 2002 3.440 3.453 3.411 3.450 69,928 +0.00(+0.00%)
Mar 28, 2002 3.440 3.453 3.411 3.450 69,928 +0.01(+0.33%)
Mar 27, 2002 3.411 3.471 3.405 3.439 124,903 +0.03(+0.83%)
Mar 26, 2002 3.337 3.411 3.337 3.411 54,095 +0.08(+2.39%)
Mar 25, 2002 3.272 3.445 3.272 3.331 215,503 +0.06(+1.74%)
Mar 22, 2002 3.297 3.297 3.263 3.274 101,594 -0.02(-0.69%)
Mar 21, 2002 3.275 3.305 3.269 3.297 202,748 +0.02(+0.69%)
Mar 20, 2002 3.291 3.299 3.274 3.274 54,975 -0.02(-0.52%)
Mar 19, 2002 3.274 3.291 3.274 3.291 95,876 +0.01(+0.45%)
Mar 18, 2002 3.263 3.276 3.263 3.276 74,766 +0.01(+0.38%)
Mar 15, 2002 3.237 3.265 3.237 3.264 76,965 +0.00(+0.14%)
Mar 14, 2002 3.274 3.274 3.240 3.259 44,859 -0.01(-0.45%)
Mar 13, 2002 3.261 3.297 3.251 3.274 125,343 -0.00(-0.10%)
Mar 12, 2002 3.297 3.297 3.270 3.278 76,085 -0.02(-0.69%)
Mar 11, 2002 3.286 3.308 3.263 3.300 277,955 +0.01(+0.28%)
Mar 08, 2002 3.263 3.291 3.263 3.291 92,798 +0.02(+0.70%)
Mar 07, 2002 3.286 3.291 3.229 3.269 116,987 -0.01(-0.38%)
Mar 06, 2002 3.296 3.296 3.269 3.281 69,928 -0.01(-0.31%)
Mar 05, 2002 3.298 3.298 3.257 3.291 109,950 -0.01(-0.21%)
Mar 04, 2002 3.295 3.308 3.279 3.298 144,695 +0.00(+0.03%)
Mar 01, 2002 3.280 3.297 3.240 3.297 242,331 +0.01(+0.17%)
Feb 28, 2002 3.297 3.297 3.269 3.291 111,709 +0.00(+0.14%)
Feb 27, 2002 3.280 3.287 3.269 3.287 46,619 +0.01(+0.21%)
Feb 26, 2002 3.291 3.295 3.251 3.280 77,845 -0.03(-1.03%)
Feb 25, 2002 3.297 3.320 3.291 3.314 159,208 +0.03(+1.04%)
Feb 22, 2002 3.246 3.305 3.241 3.280 309,620 +0.04(+1.19%)
Feb 21, 2002 3.242 3.274 3.240 3.241 267,839 -0.02(-0.49%)
Feb 20, 2002 3.098 3.257 3.095 3.257 117,427 +0.13(+4.14%)
Feb 19, 2002 3.156 3.170 3.079 3.128 166,245 -0.04(-1.26%)
Feb 18, 2002 3.000 3.183 2.996 3.167 311,380 +0.00(+0.00%)
Feb 15, 2002 3.000 3.183 2.996 3.167 311,380 +0.17(+5.73%)
Feb 14, 2002 2.910 3.030 2.899 2.996 353,161 +0.10(+3.33%)
Feb 13, 2002 2.899 2.899 2.893 2.899 109,510 +0.00(+0.00%)
Feb 12, 2002 2.899 2.899 2.882 2.899 86,641 +0.00(+0.00%)
Feb 11, 2002 2.899 2.901 2.891 2.899 231,336 +0.00(+0.00%)
Feb 08, 2002 2.865 2.914 2.865 2.899 293,788 +0.02(+0.79%)
Feb 07, 2002 2.867 2.879 2.867 2.876 15,832 +0.01(+0.40%)
Feb 06, 2002 2.862 2.873 2.842 2.865 65,970 +0.00(+0.04%)
Feb 05, 2002 2.869 2.880 2.856 2.864 19,791 -0.00(-0.04%)
Feb 04, 2002 2.882 2.910 2.862 2.865 42,660 -0.02(-0.79%)
Feb 01, 2002 2.905 2.921 2.888 2.888 59,373 -0.04(-1.36%)
Jan 31, 2002 2.916 2.927 2.909 2.927 32,545 +0.01(+0.19%)
Jan 30, 2002 2.914 2.922 2.910 2.922 28,587 +0.01(+0.39%)
Jan 29, 2002 2.923 2.932 2.910 2.910 58,053 -0.02(-0.58%)
Jan 28, 2002 2.876 2.927 2.876 2.927 32,545 +0.04(+1.46%)
Jan 25, 2002 2.888 2.899 2.885 2.885 17,152 -0.00(-0.08%)
Jan 24, 2002 2.940 2.954 2.888 2.888 175,481 -0.06(-2.01%)
Jan 23, 2002 2.907 2.950 2.907 2.947 34,304 +0.03(+1.13%)
Jan 22, 2002 2.915 2.915 2.913 2.914 33,864 +0.00(+0.04%)
Jan 21, 2002 2.939 2.950 2.913 2.913 40,461 +0.00(+0.00%)
Jan 18, 2002 2.939 2.950 2.913 2.913 40,461 -0.04(-1.46%)
Jan 17, 2002 2.930 2.962 2.927 2.956 187,355 +0.03(+0.97%)
Jan 16, 2002 2.979 2.979 2.927 2.927 26,388 -0.05(-1.53%)
Jan 15, 2002 2.996 2.996 2.950 2.973 142,056 -0.02(-0.57%)
Jan 14, 2002 3.018 3.018 2.990 2.990 133,699 -0.03(-0.87%)
Jan 11, 2002 3.056 3.060 3.016 3.016 40,022 -0.04(-1.15%)
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.