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

West Pharmaceutical Services (NY: WST )

377.67 +0.31 (+0.08%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 18, 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 17, 2024 381.01 381.16 376.69 377.36 355,425 -2.12(-0.56%)
Apr 16, 2024 377.53 381.08 375.23 379.48 491,817 +0.67(+0.18%)
Apr 15, 2024 384.89 386.56 378.21 378.81 284,540 -1.19(-0.31%)
Apr 12, 2024 384.00 384.16 379.73 380.00 258,440 -7.58(-1.96%)
Apr 11, 2024 392.45 394.11 386.00 387.58 308,190 -2.19(-0.56%)
Apr 10, 2024 385.58 393.08 381.00 389.77 316,884 -2.61(-0.67%)
Apr 09, 2024 394.33 394.33 387.58 392.38 364,879 -0.20(-0.05%)
Apr 08, 2024 394.33 396.75 391.89 392.58 279,403 -1.45(-0.37%)
Apr 05, 2024 387.69 394.73 387.69 394.03 242,330 +7.91(+2.05%)
Apr 04, 2024 390.78 395.33 385.84 386.12 386,910 -1.03(-0.27%)
Apr 03, 2024 387.61 391.83 385.81 387.15 304,706 -0.75(-0.19%)
Apr 02, 2024 392.57 392.57 381.29 387.90 422,530 -8.04(-2.03%)
Apr 01, 2024 394.65 396.21 390.00 395.94 359,326 +0.23(+0.06%)
Mar 28, 2024 395.31 397.72 393.45 395.71 236,378 +1.61(+0.41%)
Mar 27, 2024 393.09 394.74 390.59 394.10 253,696 +5.88(+1.51%)
Mar 26, 2024 388.64 390.26 386.06 388.22 350,138 -0.17(-0.04%)
Mar 25, 2024 393.24 394.40 385.06 388.39 362,572 -5.53(-1.40%)
Mar 22, 2024 396.13 396.95 392.13 393.92 403,844 -1.97(-0.50%)
Mar 21, 2024 395.89 400.88 394.00 395.89 318,302 +1.79(+0.45%)
Mar 20, 2024 396.31 396.31 393.15 394.10 302,455 -1.59(-0.40%)
Mar 19, 2024 394.00 395.88 391.21 395.69 493,129 -0.03(-0.01%)
Mar 18, 2024 388.92 396.34 388.39 395.72 522,777 +8.10(+2.09%)
Mar 15, 2024 391.81 396.70 386.88 387.62 756,099 -11.77(-2.95%)
Mar 14, 2024 387.78 399.95 386.37 399.39 802,886 +13.64(+3.54%)
Mar 13, 2024 379.21 387.88 377.02 385.75 697,466 +7.76(+2.05%)
Mar 12, 2024 358.05 380.75 355.00 377.99 1,034,487 +20.47(+5.73%)
Mar 11, 2024 356.82 361.14 354.48 357.52 369,794 -1.43(-0.40%)
Mar 08, 2024 360.80 363.72 356.45 358.95 320,015 -3.21(-0.89%)
Mar 07, 2024 355.66 365.64 336.21 362.16 939,268 +7.85(+2.22%)
Mar 06, 2024 353.45 357.69 351.39 354.31 424,106 +2.36(+0.67%)
Mar 05, 2024 357.83 361.31 350.60 351.95 518,898 -6.84(-1.91%)
Mar 04, 2024 359.98 361.33 354.18 358.79 478,451 +0.07(+0.02%)
Mar 01, 2024 356.35 361.53 353.55 358.72 327,833 +0.36(+0.10%)
Feb 29, 2024 357.31 360.35 355.54 358.36 521,611 +1.05(+0.29%)
Feb 28, 2024 357.60 359.94 352.65 357.31 423,002 -0.98(-0.27%)
Feb 27, 2024 362.38 363.84 358.00 358.29 415,973 -5.00(-1.38%)
Feb 26, 2024 367.71 371.05 362.75 363.29 429,396 -4.15(-1.13%)
Feb 23, 2024 361.57 367.97 360.77 367.44 488,587 +7.54(+2.10%)
Feb 22, 2024 357.00 360.02 352.00 359.90 537,670 +3.70(+1.04%)
Feb 21, 2024 348.37 357.71 348.37 356.20 523,392 +6.02(+1.72%)
Feb 20, 2024 361.49 370.19 349.82 350.18 948,032 -11.87(-3.28%)
Feb 16, 2024 350.82 369.15 350.31 362.05 1,427,813 +11.35(+3.24%)
Feb 15, 2024 338.06 355.73 325.74 350.70 3,178,596 -57.49(-14.08%)
Feb 14, 2024 403.45 408.88 399.31 408.19 544,558 +9.60(+2.41%)
Feb 13, 2024 402.43 405.00 396.32 398.59 485,741 -8.04(-1.98%)
Feb 12, 2024 407.17 409.72 402.52 406.63 348,197 -3.01(-0.73%)
Feb 09, 2024 412.67 412.67 408.30 409.64 337,263 -1.26(-0.31%)
Feb 08, 2024 410.77 413.56 407.14 410.90 417,231 -2.10(-0.51%)
Feb 07, 2024 408.08 413.70 404.43 413.00 657,624 +14.73(+3.70%)
Feb 06, 2024 400.00 406.14 396.37 398.27 772,137 +0.65(+0.16%)
Feb 05, 2024 381.34 398.53 378.41 397.62 920,271 +16.60(+4.36%)
Feb 02, 2024 379.31 385.11 377.28 381.02 620,124 -0.48(-0.13%)
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.