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

West Pharmaceutical Services (NY: WST )

357.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 4.349 4.399 4.340 4.349 144,527 +0.01(+0.13%)
Apr 29, 2004 4.327 4.355 4.321 4.343 224,374 -0.03(-0.77%)
Apr 28, 2004 4.392 4.392 4.370 4.377 165,047 -0.02(-0.48%)
Apr 27, 2004 4.388 4.399 4.377 4.398 263,183 +0.01(+0.23%)
Apr 26, 2004 4.383 4.404 4.383 4.388 160,586 +0.00(+0.03%)
Apr 23, 2004 4.383 4.395 4.377 4.387 128,469 -0.02(-0.53%)
Apr 22, 2004 4.416 4.416 4.370 4.411 441,612 -0.01(-0.13%)
Apr 21, 2004 4.388 4.416 4.375 4.416 327,863 +0.02(+0.51%)
Apr 20, 2004 4.371 4.399 4.356 4.394 204,747 +0.02(+0.51%)
Apr 19, 2004 4.338 4.371 4.331 4.371 152,110 +0.00(+0.00%)
Apr 16, 2004 4.371 4.377 4.363 4.371 243,109 -0.01(-0.26%)
Apr 15, 2004 4.378 4.387 4.371 4.383 177,537 +0.00(+0.10%)
Apr 14, 2004 4.380 4.394 4.371 4.378 282,810 -0.00(-0.05%)
Apr 13, 2004 4.337 4.398 4.332 4.380 376,931 +0.04(+0.98%)
Apr 12, 2004 4.332 4.354 4.310 4.338 609,781 -0.01(-0.26%)
Apr 08, 2004 4.306 4.349 4.304 4.349 186,458 +0.03(+0.73%)
Apr 07, 2004 4.273 4.323 4.271 4.318 142,297 +0.04(+1.05%)
Apr 06, 2004 4.282 4.282 4.267 4.273 203,409 -0.01(-0.31%)
Apr 05, 2004 4.273 4.287 4.267 4.286 167,723 +0.00(+0.10%)
Apr 02, 2004 4.220 4.289 4.220 4.282 241,771 +0.08(+2.00%)
Apr 01, 2004 4.181 4.215 4.181 4.198 139,620 +0.01(+0.13%)
Mar 31, 2004 4.198 4.200 4.176 4.192 137,836 -0.02(-0.48%)
Mar 30, 2004 4.130 4.213 4.126 4.212 177,537 +0.08(+1.98%)
Mar 29, 2004 4.058 4.147 4.052 4.130 165,493 +0.08(+1.99%)
Mar 26, 2004 4.041 4.062 4.030 4.050 93,675 -0.02(-0.47%)
Mar 25, 2004 4.046 4.091 4.035 4.069 86,538 +0.03(+0.81%)
Mar 24, 2004 4.041 4.067 4.035 4.036 124,900 -0.02(-0.39%)
Mar 23, 2004 4.008 4.086 4.008 4.052 178,875 +0.04(+1.09%)
Mar 22, 2004 4.013 4.017 3.990 4.008 105,273 -0.02(-0.50%)
Mar 19, 2004 4.030 4.045 4.024 4.028 343,476 +0.03(+0.64%)
Mar 18, 2004 4.035 4.035 3.946 4.003 419,754 -0.02(-0.53%)
Mar 17, 2004 3.900 4.080 3.900 4.024 145,865 +0.15(+3.85%)
Mar 16, 2004 4.041 4.046 3.850 3.875 388,083 -0.17(-4.11%)
Mar 15, 2004 4.086 4.099 4.041 4.041 123,116 -0.04(-0.88%)
Mar 12, 2004 3.968 4.088 3.968 4.077 260,952 -0.00(-0.08%)
Mar 11, 2004 4.102 4.138 4.079 4.080 202,963 -0.04(-0.93%)
Mar 10, 2004 4.175 4.235 4.118 4.118 68,695 -0.05(-1.10%)
Mar 09, 2004 4.102 4.206 4.101 4.164 191,365 +0.03(+0.68%)
Mar 08, 2004 4.237 4.259 4.133 4.136 185,566 -0.11(-2.66%)
Mar 05, 2004 4.170 4.259 4.170 4.249 416,632 +0.07(+1.69%)
Mar 04, 2004 4.130 4.179 4.119 4.179 205,193 +0.05(+1.17%)
Mar 03, 2004 4.091 4.136 4.086 4.130 110,626 +0.04(+0.90%)
Mar 02, 2004 4.114 4.147 4.080 4.093 126,684 -0.02(-0.49%)
Mar 01, 2004 4.046 4.117 4.046 4.114 136,944 -0.02(-0.49%)
Feb 27, 2004 4.097 4.142 4.095 4.134 126,238 +0.03(+0.68%)
Feb 26, 2004 4.102 4.113 4.092 4.106 109,287 -0.00(-0.05%)
Feb 25, 2004 4.114 4.115 4.091 4.108 61,111 +0.01(+0.14%)
Feb 24, 2004 4.090 4.114 4.086 4.102 105,719 +0.01(+0.27%)
Feb 23, 2004 4.079 4.102 4.064 4.091 226,159 +0.02(+0.52%)
Feb 20, 2004 4.093 4.093 4.051 4.070 163,708 -0.01(-0.30%)
Feb 19, 2004 4.058 4.097 4.058 4.082 194,933 -0.01(-0.25%)
Feb 18, 2004 4.052 4.098 4.052 4.092 125,346 +0.03(+0.72%)
Feb 17, 2004 4.013 4.091 3.979 4.063 202,071 +0.01(+0.28%)
Feb 13, 2004 4.125 4.136 4.046 4.052 211,884 -0.08(-2.03%)
Feb 12, 2004 4.170 4.175 4.132 4.136 210,100 -0.04(-0.94%)
Feb 11, 2004 4.170 4.198 4.151 4.175 106,165 -0.01(-0.21%)
Feb 10, 2004 3.985 4.184 3.985 4.184 221,252 +0.20(+4.92%)
Feb 09, 2004 3.996 4.002 3.979 3.988 84,307 -0.01(-0.20%)
Feb 06, 2004 3.997 4.014 3.979 3.996 161,478 -0.00(-0.03%)
Feb 05, 2004 4.000 4.000 3.981 3.997 112,856 +0.01(+0.20%)
Feb 04, 2004 4.025 4.025 3.979 3.989 164,154 -0.03(-0.81%)
Feb 03, 2004 3.979 4.030 3.979 4.022 46,391 +0.03(+0.79%)
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.