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

West Pharmaceutical Services (NY: WST )

336.19 -0.82 (-0.24%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 22, 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 31, 2020 269.73 282.62 269.73 281.58 729,002 +12.27(+4.55%)
Aug 28, 2020 271.24 272.85 267.77 269.32 263,806 -2.31(-0.85%)
Aug 27, 2020 271.21 273.09 267.31 271.63 333,179 -0.19(-0.07%)
Aug 26, 2020 270.69 273.39 268.62 271.82 335,494 -0.49(-0.18%)
Aug 25, 2020 267.61 272.70 266.33 272.30 483,213 +4.89(+1.83%)
Aug 24, 2020 270.24 272.87 265.71 267.42 661,317 -1.79(-0.67%)
Aug 21, 2020 273.47 273.69 268.12 269.21 967,491 -3.96(-1.45%)
Aug 20, 2020 272.32 275.89 272.32 273.17 296,578 +0.55(+0.20%)
Aug 19, 2020 274.15 276.06 271.44 272.62 293,565 -0.39(-0.14%)
Aug 18, 2020 273.23 274.83 272.05 273.01 320,348 +0.32(+0.12%)
Aug 17, 2020 271.91 275.09 271.74 272.69 344,880 +2.50(+0.92%)
Aug 14, 2020 272.86 274.14 268.50 270.19 291,538 -2.67(-0.98%)
Aug 13, 2020 270.17 274.29 269.96 272.86 291,979 +2.70(+1.00%)
Aug 12, 2020 262.23 272.05 262.23 270.16 449,511 +7.82(+2.98%)
Aug 11, 2020 264.77 265.97 259.41 262.34 689,964 -1.81(-0.69%)
Aug 10, 2020 269.73 271.12 263.42 264.15 623,010 -7.11(-2.62%)
Aug 07, 2020 271.65 275.48 268.68 271.26 295,471 -0.34(-0.12%)
Aug 06, 2020 273.49 273.81 268.14 271.60 312,580 -0.75(-0.28%)
Aug 05, 2020 272.70 274.83 270.94 272.35 466,543 +0.21(+0.08%)
Aug 04, 2020 274.18 274.84 270.06 272.14 519,837 -4.17(-1.51%)
Aug 03, 2020 270.12 277.20 268.74 276.31 676,886 +9.69(+3.63%)
Jul 31, 2020 268.09 270.98 264.90 266.62 608,085 -0.09(-0.03%)
Jul 30, 2020 264.75 267.71 264.09 266.71 449,989 -0.65(-0.24%)
Jul 29, 2020 263.46 269.56 263.46 267.37 421,700 +5.28(+2.01%)
Jul 28, 2020 264.47 267.42 261.50 262.09 435,718 -2.55(-0.96%)
Jul 27, 2020 263.01 267.72 261.98 264.64 547,205 +4.33(+1.66%)
Jul 24, 2020 257.67 260.50 251.48 260.31 926,802 +0.59(+0.23%)
Jul 23, 2020 262.19 271.33 258.40 259.71 949,367 +6.63(+2.62%)
Jul 22, 2020 251.61 255.61 250.54 253.08 475,349 +2.49(+0.99%)
Jul 21, 2020 253.05 253.05 247.36 250.59 622,730 +1.01(+0.41%)
Jul 20, 2020 244.82 250.35 244.48 249.58 450,457 +4.86(+1.98%)
Jul 17, 2020 239.83 245.90 239.82 244.73 559,511 +6.52(+2.74%)
Jul 16, 2020 237.57 239.59 236.43 238.21 362,248 -0.85(-0.36%)
Jul 15, 2020 235.07 239.53 231.43 239.06 518,436 +7.87(+3.40%)
Jul 14, 2020 224.99 231.67 221.84 231.19 462,664 +4.20(+1.85%)
Jul 13, 2020 231.65 234.91 226.44 226.99 592,418 -3.16(-1.37%)
Jul 10, 2020 233.72 233.83 227.87 230.15 435,702 -3.67(-1.57%)
Jul 09, 2020 231.75 234.49 229.11 233.82 379,214 +3.60(+1.56%)
Jul 08, 2020 230.04 231.73 227.01 230.22 443,082 +1.47(+0.64%)
Jul 07, 2020 231.25 232.69 228.55 228.75 448,385 -3.30(-1.42%)
Jul 06, 2020 229.73 234.42 228.99 232.05 421,210 +4.38(+1.92%)
Jul 02, 2020 223.49 229.29 223.24 227.67 514,206 +4.70(+2.11%)
Jul 01, 2020 225.51 225.76 220.97 222.97 542,620 -2.16(-0.96%)
Jun 30, 2020 218.41 225.92 216.91 225.13 786,156 +6.98(+3.20%)
Jun 29, 2020 221.08 223.88 214.57 218.16 621,040 -2.30(-1.04%)
Jun 26, 2020 222.81 224.64 218.80 220.46 1,664,005 -0.90(-0.41%)
Jun 25, 2020 215.78 221.57 213.23 221.36 572,005 +6.79(+3.16%)
Jun 24, 2020 214.60 217.83 211.11 214.57 657,226 -1.02(-0.47%)
Jun 23, 2020 217.04 219.93 214.61 215.59 931,042 -0.26(-0.12%)
Jun 22, 2020 214.29 217.26 212.14 215.85 766,299 +1.20(+0.56%)
Jun 19, 2020 213.99 215.05 210.85 214.65 1,192,078 +3.91(+1.85%)
Jun 18, 2020 209.99 212.40 209.17 210.75 698,869 +1.39(+0.66%)
Jun 17, 2020 210.21 213.33 208.12 209.36 786,932 +0.76(+0.37%)
Jun 16, 2020 209.24 209.24 203.06 208.59 472,875 +1.10(+0.53%)
Jun 15, 2020 197.40 207.99 195.95 207.50 714,137 +8.56(+4.30%)
Jun 12, 2020 205.00 206.56 196.38 198.93 687,659 -3.01(-1.49%)
Jun 11, 2020 210.20 211.37 200.15 201.94 615,167 -9.02(-4.27%)
Jun 10, 2020 205.94 211.79 205.64 210.96 603,598 +6.52(+3.19%)
Jun 09, 2020 207.16 209.65 204.36 204.44 474,384 -1.36(-0.66%)
Jun 08, 2020 199.75 205.83 199.20 205.80 666,604 +1.91(+0.94%)
Jun 05, 2020 200.81 204.75 199.99 203.89 551,540 +0.34(+0.17%)
Jun 04, 2020 206.68 209.88 202.29 203.55 497,031 -3.94(-1.90%)
Jun 03, 2020 209.30 210.42 206.42 207.50 468,355 -1.93(-0.92%)
Jun 02, 2020 208.86 209.75 205.36 209.43 531,114 -0.81(-0.39%)
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.