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

West Pharmaceutical Services (NY: WST )

351.52 -2.96 (-0.84%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2004 10.45 10.53 10.42 10.48 107,503 +0.03(+0.30%)
Nov 29, 2004 10.31 10.49 10.29 10.45 100,589 +0.15(+1.48%)
Nov 26, 2004 10.33 10.35 10.29 10.30 32,786 -0.08(-0.73%)
Nov 24, 2004 10.35 10.38 10.29 10.38 111,295 +0.02(+0.22%)
Nov 23, 2004 10.30 10.41 10.19 10.35 133,598 +0.00(+0.00%)
Nov 22, 2004 10.25 10.36 10.18 10.35 130,030 +0.10(+1.01%)
Nov 19, 2004 10.27 10.32 10.20 10.25 78,508 -0.04(-0.35%)
Nov 18, 2004 10.37 10.40 10.21 10.29 119,101 -0.12(-1.12%)
Nov 17, 2004 10.29 10.51 10.29 10.40 131,814 +0.18(+1.80%)
Nov 16, 2004 10.50 10.50 10.22 10.22 116,202 -0.23(-2.19%)
Nov 15, 2004 10.51 10.51 10.37 10.45 110,849 -0.09(-0.81%)
Nov 12, 2004 10.47 10.53 10.36 10.53 51,967 +0.04(+0.38%)
Nov 11, 2004 10.53 10.53 10.47 10.49 102,150 -0.04(-0.38%)
Nov 10, 2004 10.30 10.74 10.22 10.53 185,566 +0.26(+2.53%)
Nov 09, 2004 10.22 10.33 10.20 10.27 112,410 +0.05(+0.53%)
Nov 08, 2004 10.28 10.33 10.20 10.22 123,562 -0.06(-0.57%)
Nov 05, 2004 10.37 10.51 10.28 10.28 130,699 -0.07(-0.65%)
Nov 04, 2004 10.31 10.38 10.21 10.34 224,151 +0.03(+0.30%)
Nov 03, 2004 10.27 10.42 10.27 10.31 223,036 +0.11(+1.10%)
Nov 02, 2004 10.28 10.31 10.14 10.20 136,052 -0.13(-1.22%)
Nov 01, 2004 10.29 10.42 10.20 10.33 143,412 +0.05(+0.52%)
Oct 29, 2004 10.45 10.48 10.21 10.27 127,353 -0.17(-1.67%)
Oct 28, 2004 10.31 10.51 10.18 10.45 273,665 +0.09(+0.91%)
Oct 27, 2004 9.976 10.35 9.976 10.35 257,830 +0.33(+3.31%)
Oct 26, 2004 9.788 10.10 9.783 10.02 230,396 +0.24(+2.43%)
Oct 25, 2004 9.129 9.841 9.129 9.783 285,486 +0.63(+6.91%)
Oct 22, 2004 9.586 9.707 9.151 9.151 199,394 -0.16(-1.69%)
Oct 21, 2004 9.407 9.483 9.245 9.308 160,363 -0.05(-0.57%)
Oct 20, 2004 9.415 9.523 9.294 9.362 113,302 -0.05(-0.57%)
Oct 19, 2004 9.689 9.752 9.411 9.415 712,378 -0.16(-1.69%)
Oct 18, 2004 9.617 9.617 9.335 9.577 139,620 -0.13(-1.39%)
Oct 15, 2004 9.218 9.720 9.218 9.711 171,515 +0.51(+5.56%)
Oct 14, 2004 9.483 9.568 9.200 9.200 216,122 -0.30(-3.21%)
Oct 13, 2004 9.622 9.649 9.496 9.505 127,353 -0.23(-2.35%)
Oct 12, 2004 9.689 9.761 9.541 9.734 78,508 +0.04(+0.42%)
Oct 11, 2004 9.537 9.693 9.510 9.693 84,530 +0.16(+1.65%)
Oct 08, 2004 9.595 9.685 9.537 9.537 110,849 -0.13(-1.30%)
Oct 07, 2004 9.886 9.886 9.595 9.662 170,176 -0.32(-3.19%)
Oct 06, 2004 9.864 9.985 9.738 9.980 139,620 +0.07(+0.68%)
Oct 05, 2004 9.976 9.980 9.756 9.913 467,261 -0.07(-0.67%)
Oct 04, 2004 9.653 10.04 9.595 9.980 223,928 +0.33(+3.39%)
Oct 01, 2004 9.326 9.658 9.245 9.653 184,674 +0.30(+3.26%)
Sep 30, 2004 9.146 9.375 8.994 9.348 184,228 +0.13(+1.46%)
Sep 29, 2004 9.007 9.214 9.007 9.214 63,788 +4.69(+103.82%)
Sep 28, 2004 4.322 4.521 4.322 4.521 390,759 +0.20(+4.59%)
Sep 27, 2004 4.394 4.394 4.315 4.322 92,783 -0.05(-1.13%)
Sep 24, 2004 4.375 4.394 4.355 4.371 78,508 -0.00(-0.05%)
Sep 23, 2004 4.388 4.402 4.345 4.374 74,048 -0.00(-0.08%)
Sep 22, 2004 4.460 4.460 4.361 4.377 92,783 -0.09(-2.11%)
Sep 21, 2004 4.428 4.484 4.405 4.471 85,199 +0.04(+0.86%)
Sep 20, 2004 4.425 4.454 4.411 4.433 68,695 +0.02(+0.48%)
Sep 17, 2004 4.457 4.457 4.394 4.412 174,860 -0.04(-0.86%)
Sep 16, 2004 4.433 4.456 4.416 4.450 75,832 +0.02(+0.40%)
Sep 15, 2004 4.441 4.441 4.416 4.432 72,709 -0.01(-0.15%)
Sep 14, 2004 4.456 4.478 4.439 4.439 101,704 -0.04(-1.00%)
Sep 13, 2004 4.493 4.493 4.472 4.484 71,817 -0.01(-0.12%)
Sep 10, 2004 4.478 4.495 4.461 4.489 79,847 +0.01(+0.13%)
Sep 09, 2004 4.419 4.489 4.419 4.484 280,579 +0.00(+0.07%)
Sep 08, 2004 4.484 4.495 4.444 4.480 93,229 -0.00(-0.07%)
Sep 07, 2004 4.428 4.484 4.428 4.484 203,855 +0.06(+1.27%)
Sep 03, 2004 4.486 4.493 4.426 4.428 132,929 -0.06(-1.25%)
Sep 02, 2004 4.517 4.528 4.475 4.484 272,104 -0.03(-0.62%)
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.