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

West Pharmaceutical Services (NY: WST )

337.01 -5.75 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2003 3.691 3.755 3.688 3.705 78,062 +0.05(+1.29%)
Oct 30, 2003 3.632 3.660 3.620 3.657 48,621 +0.05(+1.34%)
Oct 29, 2003 3.576 3.616 3.576 3.609 103,935 +0.02(+0.56%)
Oct 28, 2003 3.564 3.597 3.564 3.589 95,459 +0.03(+0.88%)
Oct 27, 2003 3.539 3.571 3.536 3.558 43,715 +0.03(+0.76%)
Oct 24, 2003 3.523 3.542 3.520 3.531 109,733 -0.02(-0.57%)
Oct 23, 2003 3.581 3.620 3.548 3.551 135,160 -0.02(-0.69%)
Oct 22, 2003 3.587 3.599 3.576 3.576 104,381 -0.02(-0.50%)
Oct 21, 2003 3.480 3.599 3.464 3.594 516,106 -0.13(-3.58%)
Oct 20, 2003 3.682 3.733 3.682 3.727 309,128 +0.03(+0.70%)
Oct 17, 2003 3.697 3.710 3.696 3.701 122,223 +0.01(+0.15%)
Oct 16, 2003 3.697 3.705 3.697 3.696 163,262 -0.01(-0.18%)
Oct 15, 2003 3.698 3.714 3.698 3.702 82,523 -0.01(-0.15%)
Oct 14, 2003 3.721 3.721 3.702 3.708 100,366 -0.01(-0.33%)
Oct 13, 2003 3.677 3.749 3.699 3.720 98,582 +0.04(+1.19%)
Oct 10, 2003 3.680 3.691 3.672 3.677 72,263 -0.03(-0.70%)
Oct 09, 2003 3.698 3.716 3.688 3.702 149,880 +0.03(+0.86%)
Oct 08, 2003 3.671 3.681 3.665 3.671 45,945 -0.02(-0.46%)
Oct 07, 2003 3.688 3.692 3.672 3.688 51,744 +0.02(+0.46%)
Oct 06, 2003 3.694 3.694 3.618 3.671 74,940 -0.05(-1.39%)
Oct 03, 2003 3.705 3.744 3.705 3.722 147,650 +0.04(+1.10%)
Oct 02, 2003 3.684 3.688 3.662 3.682 65,126 +0.00(+0.00%)
Oct 01, 2003 3.523 3.747 3.523 3.682 240,879 +0.17(+4.92%)
Sep 30, 2003 3.475 3.518 3.450 3.510 181,105 -0.02(-0.54%)
Sep 29, 2003 3.597 3.597 3.441 3.529 182,443 -0.06(-1.59%)
Sep 26, 2003 3.643 3.643 3.586 3.586 74,048 -0.09(-2.32%)
Sep 25, 2003 3.782 3.782 3.671 3.671 132,929 -0.17(-4.55%)
Sep 24, 2003 3.889 3.893 3.822 3.846 74,940 -0.05(-1.24%)
Sep 23, 2003 3.800 3.895 3.789 3.894 134,714 +0.11(+2.78%)
Sep 22, 2003 3.759 3.789 3.749 3.789 80,293 +0.04(+1.08%)
Sep 19, 2003 3.789 3.811 3.740 3.748 178,429 -0.05(-1.21%)
Sep 18, 2003 3.754 3.804 3.754 3.794 88,768 +0.04(+1.01%)
Sep 17, 2003 3.767 3.804 3.761 3.756 131,145 +0.00(+0.03%)
Sep 16, 2003 3.620 3.755 3.610 3.755 104,381 +0.11(+3.01%)
Sep 15, 2003 3.620 3.670 3.618 3.645 198,056 +0.04(+0.99%)
Sep 12, 2003 3.585 3.609 3.543 3.609 120,885 +0.04(+1.00%)
Sep 11, 2003 3.536 3.576 3.527 3.573 63,788 +0.05(+1.37%)
Sep 10, 2003 3.553 3.553 3.510 3.525 72,263 -0.04(-1.10%)
Sep 09, 2003 3.553 3.587 3.493 3.564 119,547 +0.02(+0.63%)
Sep 08, 2003 3.510 3.545 3.506 3.542 157,909 +0.03(+0.93%)
Sep 05, 2003 3.526 3.604 3.510 3.510 153,003 -0.01(-0.16%)
Sep 04, 2003 3.376 3.591 3.376 3.515 206,977 +0.14(+4.29%)
Sep 03, 2003 3.385 3.413 3.363 3.371 140,066 -0.01(-0.27%)
Sep 02, 2003 3.239 3.379 3.237 3.379 78,508 +0.13(+3.97%)
Aug 29, 2003 3.122 3.251 3.122 3.251 76,724 +0.12(+3.94%)
Aug 28, 2003 3.183 3.183 3.118 3.127 56,651 -0.05(-1.59%)
Aug 27, 2003 3.217 3.217 3.167 3.178 75,832 -0.03(-0.87%)
Aug 26, 2003 3.183 3.217 3.139 3.206 78,508 +0.03(+1.06%)
Aug 25, 2003 3.144 3.172 3.105 3.172 52,190 +0.03(+1.07%)
Aug 22, 2003 3.179 3.179 3.095 3.139 70,479 -0.03(-1.10%)
Aug 21, 2003 3.178 3.195 3.162 3.173 35,239 +0.01(+0.39%)
Aug 20, 2003 3.172 3.172 3.081 3.161 96,797 +0.00(+0.00%)
Aug 19, 2003 3.082 3.161 3.082 3.161 57,543 +0.09(+2.77%)
Aug 18, 2003 2.995 3.076 2.983 3.076 59,773 +0.09(+3.08%)
Aug 15, 2003 3.010 3.010 2.970 2.984 18,735 -0.02(-0.67%)
Aug 14, 2003 2.926 3.010 2.917 3.004 53,974 +0.07(+2.29%)
Aug 13, 2003 2.951 2.959 2.937 2.937 160,586 -0.01(-0.30%)
Aug 12, 2003 2.910 2.946 2.864 2.946 47,283 +0.04(+1.47%)
Aug 11, 2003 2.951 2.951 2.881 2.903 29,440 -0.05(-1.63%)
Aug 08, 2003 2.952 2.954 2.920 2.951 27,656 -0.01(-0.42%)
Aug 07, 2003 3.004 3.012 2.959 2.964 207,423 -0.05(-1.60%)
Aug 06, 2003 2.992 3.025 2.957 3.012 41,484 +0.03(+1.05%)
Aug 05, 2003 3.049 3.060 2.976 2.980 37,916 -0.08(-2.60%)
Aug 04, 2003 3.033 3.099 3.005 3.060 99,920 +0.01(+0.33%)
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.