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

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
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 (%)
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%)
Jan 10, 2002 3.081 3.081 3.024 3.051 63,331 +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.