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 (%)
Nov 30, 2022 223.35 234.12 221.72 233.86 1,032,252 +11.12(+4.99%)
Nov 29, 2022 222.40 224.92 221.06 222.74 316,145 -0.68(-0.30%)
Nov 28, 2022 224.09 225.50 221.36 223.42 557,763 -2.46(-1.09%)
Nov 25, 2022 227.03 227.33 222.72 225.88 363,831 -1.41(-0.62%)
Nov 23, 2022 228.19 231.43 226.58 227.28 547,747 -0.47(-0.21%)
Nov 22, 2022 224.33 227.75 220.05 227.75 1,285,815 +3.27(+1.46%)
Nov 21, 2022 223.90 225.46 221.24 224.48 1,033,342 +0.25(+0.11%)
Nov 18, 2022 225.23 225.40 218.49 224.23 1,772,527 +3.06(+1.38%)
Nov 17, 2022 236.50 236.50 221.12 221.18 1,782,689 -18.11(-7.57%)
Nov 16, 2022 247.43 248.32 237.76 239.28 549,039 -7.56(-3.06%)
Nov 15, 2022 248.25 251.72 245.07 246.85 567,591 +5.36(+2.22%)
Nov 14, 2022 248.04 249.10 241.49 241.49 893,615 -8.59(-3.44%)
Nov 11, 2022 242.76 252.67 241.92 250.08 966,172 +8.16(+3.37%)
Nov 10, 2022 233.85 242.21 231.26 241.91 612,357 +21.16(+9.58%)
Nov 09, 2022 222.14 225.43 220.09 220.76 500,849 -3.04(-1.36%)
Nov 08, 2022 225.75 231.26 222.16 223.80 693,209 -1.19(-0.53%)
Nov 07, 2022 216.44 225.19 214.29 224.98 761,886 +10.31(+4.80%)
Nov 04, 2022 211.06 214.88 206.11 214.68 777,319 +6.22(+2.99%)
Nov 03, 2022 211.96 214.19 207.90 208.45 1,073,746 -10.15(-4.64%)
Nov 02, 2022 226.82 218.60 966,721 -9.93(-4.34%)
Nov 01, 2022 229.18 230.42 223.82 228.53 958,063 -0.60(-0.26%)
Oct 31, 2022 222.79 230.41 221.15 229.12 1,169,200 +4.57(+2.04%)
Oct 28, 2022 217.37 226.24 217.37 224.55 1,299,351 +4.26(+1.93%)
Oct 27, 2022 206.62 229.66 205.31 220.29 2,388,400 -33.03(-13.04%)
Oct 26, 2022 249.06 259.37 248.95 253.32 1,006,704 +5.17(+2.08%)
Oct 25, 2022 238.87 248.33 235.78 248.15 834,954 +12.54(+5.32%)
Oct 24, 2022 234.13 235.62 230.08 235.62 895,616 +3.72(+1.61%)
Oct 21, 2022 231.89 236.80 226.25 231.89 865,814 +1.57(+0.68%)
Oct 20, 2022 241.43 242.46 229.85 230.32 893,521 -12.29(-5.06%)
Oct 19, 2022 256.21 257.43 241.92 242.61 1,062,786 -17.89(-6.87%)
Oct 18, 2022 261.45 263.57 256.68 260.50 679,998 +6.26(+2.46%)
Oct 17, 2022 252.78 257.65 251.92 254.24 419,167 +7.76(+3.15%)
Oct 14, 2022 251.04 252.25 244.67 246.48 863,609 -1.87(-0.75%)
Oct 13, 2022 231.90 249.32 230.94 248.35 1,039,250 +10.25(+4.30%)
Oct 12, 2022 240.29 241.19 237.91 238.11 357,541 -0.56(-0.23%)
Oct 11, 2022 243.96 243.97 235.88 238.66 784,626 -6.11(-2.50%)
Oct 10, 2022 250.03 250.03 244.70 244.78 330,875 -3.98(-1.60%)
Oct 07, 2022 251.77 251.77 246.72 248.76 525,116 -6.41(-2.51%)
Oct 06, 2022 257.64 258.82 254.36 255.17 744,678 -3.40(-1.31%)
Oct 05, 2022 256.50 260.57 253.96 258.57 356,659 -1.47(-0.57%)
Oct 04, 2022 258.34 261.33 257.66 260.04 476,622 +5.20(+2.04%)
Oct 03, 2022 247.99 256.95 244.33 254.84 440,956 +9.81(+4.00%)
Sep 30, 2022 250.81 253.43 244.76 245.04 541,952 -5.17(-2.07%)
Sep 29, 2022 249.21 251.44 246.56 250.20 397,261 -0.66(-0.26%)
Sep 28, 2022 246.99 252.31 245.53 250.86 478,829 +5.52(+2.25%)
Sep 27, 2022 254.60 255.09 243.67 245.34 458,460 -6.41(-2.55%)
Sep 26, 2022 252.15 256.94 250.12 251.76 733,602 -1.40(-0.55%)
Sep 23, 2022 250.15 253.48 247.89 253.16 373,194 +1.13(+0.45%)
Sep 22, 2022 255.55 256.23 250.62 252.04 469,513 -5.07(-1.97%)
Sep 21, 2022 263.88 266.94 256.72 257.11 343,535 -5.47(-2.08%)
Sep 20, 2022 265.66 267.50 260.66 262.57 320,966 -6.21(-2.31%)
Sep 19, 2022 264.65 268.82 260.20 268.79 576,915 +1.86(+0.70%)
Sep 16, 2022 272.24 272.24 265.18 266.92 797,954 -5.65(-2.07%)
Sep 15, 2022 285.68 289.42 272.41 272.57 954,771 -17.02(-5.88%)
Sep 14, 2022 292.07 295.48 287.45 289.59 307,262 -2.13(-0.73%)
Sep 13, 2022 303.90 305.08 291.42 291.72 356,060 -19.83(-6.36%)
Sep 12, 2022 312.68 315.47 311.19 311.54 316,184 -0.64(-0.20%)
Sep 09, 2022 307.70 314.43 306.95 312.18 305,965 +5.36(+1.75%)
Sep 08, 2022 295.34 306.91 294.23 306.82 313,112 +9.29(+3.12%)
Sep 07, 2022 289.08 298.22 287.72 297.53 254,419 +7.77(+2.68%)
Sep 06, 2022 289.92 293.76 286.45 289.77 328,752 -0.35(-0.12%)
Sep 02, 2022 298.14 300.74 288.74 290.11 315,489 -4.73(-1.60%)
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.