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

West Pharmaceutical Services (NY: WST )

337.00 -0.01 (-0.00%)
Streaming Delayed Price Updated: 11:46 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 (%)
Dec 31, 2003 3.833 3.854 3.789 3.800 149,880 -0.03(-0.88%)
Dec 30, 2003 3.920 3.920 3.829 3.833 67,357 -0.09(-2.29%)
Dec 29, 2003 3.906 3.944 3.906 3.923 161,924 +0.03(+0.66%)
Dec 26, 2003 3.934 3.946 3.895 3.897 16,504 -0.02(-0.57%)
Dec 24, 2003 3.977 3.978 3.920 3.920 15,166 -0.06(-1.49%)
Dec 23, 2003 3.951 3.985 3.923 3.979 184,228 +0.01(+0.20%)
Dec 22, 2003 3.974 4.004 3.940 3.971 177,537 +0.05(+1.20%)
Dec 19, 2003 3.941 3.979 3.923 3.924 181,105 -0.02(-0.54%)
Dec 18, 2003 3.822 3.929 3.814 3.946 53,974 +0.12(+3.23%)
Dec 17, 2003 3.817 3.856 3.817 3.822 37,470 +0.02(+0.59%)
Dec 16, 2003 3.828 3.828 3.766 3.800 69,141 -0.03(-0.70%)
Dec 15, 2003 4.007 4.007 3.827 3.827 107,503 -0.16(-4.10%)
Dec 12, 2003 3.902 3.990 3.901 3.990 69,141 +0.10(+2.59%)
Dec 11, 2003 3.786 3.901 3.786 3.889 95,905 +0.10(+2.72%)
Dec 10, 2003 3.845 3.845 3.789 3.786 41,930 -0.05(-1.23%)
Dec 09, 2003 3.951 3.957 3.833 3.833 169,953 -0.09(-2.34%)
Dec 08, 2003 3.808 3.926 3.808 3.925 94,121 +0.12(+3.24%)
Dec 05, 2003 3.868 3.868 3.795 3.802 172,630 -0.12(-2.95%)
Dec 04, 2003 3.795 3.921 3.721 3.918 191,811 +0.14(+3.83%)
Dec 03, 2003 3.828 3.918 3.773 3.773 215,453 -0.08(-2.01%)
Dec 02, 2003 3.873 3.882 3.849 3.850 96,797 -0.00(-0.03%)
Dec 01, 2003 3.819 3.828 3.799 3.851 161,478 +0.04(+1.06%)
Nov 28, 2003 3.878 3.887 3.811 3.811 27,656 -0.07(-1.73%)
Nov 26, 2003 3.832 3.878 3.822 3.878 78,954 +0.07(+1.76%)
Nov 25, 2003 3.786 3.817 3.766 3.811 62,450 +0.02(+0.59%)
Nov 24, 2003 3.671 3.818 3.671 3.789 139,620 +0.13(+3.52%)
Nov 21, 2003 3.634 3.688 3.650 3.660 105,719 +0.03(+0.71%)
Nov 20, 2003 3.657 3.657 3.627 3.634 182,443 -0.03(-0.80%)
Nov 19, 2003 3.688 3.688 3.654 3.663 99,028 +0.00(+0.06%)
Nov 18, 2003 3.692 3.692 3.644 3.661 81,631 -0.00(-0.12%)
Nov 17, 2003 3.659 3.693 3.652 3.665 416,632 -0.01(-0.15%)
Nov 14, 2003 3.733 3.753 3.668 3.671 105,273 -0.05(-1.33%)
Nov 13, 2003 3.716 3.744 3.712 3.720 50,852 +0.02(+0.58%)
Nov 12, 2003 3.699 3.762 3.677 3.699 94,121 +0.02(+0.46%)
Nov 11, 2003 3.665 3.719 3.665 3.682 171,738 +0.05(+1.29%)
Nov 10, 2003 3.895 3.901 3.628 3.635 289,501 -0.28(-7.21%)
Nov 07, 2003 3.918 3.923 3.898 3.918 74,940 +0.01(+0.14%)
Nov 06, 2003 3.913 3.921 3.913 3.912 89,660 -0.01(-0.20%)
Nov 05, 2003 3.837 3.920 3.878 3.920 164,600 +0.04(+1.01%)
Nov 04, 2003 3.837 3.895 3.836 3.881 145,419 +0.03(+0.73%)
Nov 03, 2003 3.789 3.853 3.789 3.853 151,664 +0.15(+3.99%)
Oct 31, 2003 3.691 3.755 3.688 3.705 78,062 +0.05(+1.29%)
Oct 30, 2003 3.632 3.660 3.620 3.657 48,621 +0.05(+1.34%)
Oct 29, 2003 3.576 3.616 3.576 3.609 103,935 +0.02(+0.56%)
Oct 28, 2003 3.564 3.597 3.564 3.589 95,459 +0.03(+0.88%)
Oct 27, 2003 3.539 3.571 3.536 3.558 43,715 +0.03(+0.76%)
Oct 24, 2003 3.523 3.542 3.520 3.531 109,733 -0.02(-0.57%)
Oct 23, 2003 3.581 3.620 3.548 3.551 135,160 -0.02(-0.69%)
Oct 22, 2003 3.587 3.599 3.576 3.576 104,381 -0.02(-0.50%)
Oct 21, 2003 3.480 3.599 3.464 3.594 516,106 -0.13(-3.58%)
Oct 20, 2003 3.682 3.733 3.682 3.727 309,128 +0.03(+0.70%)
Oct 17, 2003 3.697 3.710 3.696 3.701 122,223 +0.01(+0.15%)
Oct 16, 2003 3.697 3.705 3.697 3.696 163,262 -0.01(-0.18%)
Oct 15, 2003 3.698 3.714 3.698 3.702 82,523 -0.01(-0.15%)
Oct 14, 2003 3.721 3.721 3.702 3.708 100,366 -0.01(-0.33%)
Oct 13, 2003 3.677 3.749 3.699 3.720 98,582 +0.04(+1.19%)
Oct 10, 2003 3.680 3.691 3.672 3.677 72,263 -0.03(-0.70%)
Oct 09, 2003 3.698 3.716 3.688 3.702 149,880 +0.03(+0.86%)
Oct 08, 2003 3.671 3.681 3.665 3.671 45,945 -0.02(-0.46%)
Oct 07, 2003 3.688 3.692 3.672 3.688 51,744 +0.02(+0.46%)
Oct 06, 2003 3.694 3.694 3.618 3.671 74,940 -0.05(-1.39%)
Oct 03, 2003 3.705 3.744 3.705 3.722 147,650 +0.04(+1.10%)
Oct 02, 2003 3.684 3.688 3.662 3.682 65,126 +0.00(+0.00%)
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.