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

West Pharmaceutical Services (NY: WST )

331.66 +3.07 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 277.07 282.18 274.07 279.74 709,743 +3.42(+1.24%)
Mar 30, 2021 276.23 278.16 274.51 276.33 374,971 -2.15(-0.77%)
Mar 29, 2021 276.18 281.30 273.69 278.48 367,609 +0.20(+0.07%)
Mar 26, 2021 274.46 278.69 271.95 278.28 479,869 +4.82(+1.76%)
Mar 25, 2021 276.65 276.65 267.63 273.46 481,565 -2.61(-0.95%)
Mar 24, 2021 280.90 281.82 273.58 276.07 377,473 -5.13(-1.83%)
Mar 23, 2021 281.02 283.93 279.73 281.20 367,129 +0.75(+0.27%)
Mar 22, 2021 274.63 281.08 273.57 280.45 360,712 +5.30(+1.93%)
Mar 19, 2021 266.97 277.56 266.97 275.15 837,454 +8.14(+3.05%)
Mar 18, 2021 270.87 272.78 266.48 267.01 454,813 -5.60(-2.05%)
Mar 17, 2021 269.57 274.89 268.67 272.61 349,560 +0.42(+0.15%)
Mar 16, 2021 275.51 277.44 271.35 272.19 296,066 -1.84(-0.67%)
Mar 15, 2021 272.02 274.55 269.76 274.02 326,717 +1.89(+0.69%)
Mar 12, 2021 270.01 273.29 268.81 272.14 255,748 +1.22(+0.45%)
Mar 11, 2021 268.68 271.81 266.93 270.92 280,993 +5.12(+1.93%)
Mar 10, 2021 269.77 274.83 264.73 265.79 367,776 +0.31(+0.12%)
Mar 09, 2021 263.54 272.39 263.50 265.49 371,289 +6.03(+2.32%)
Mar 08, 2021 260.49 265.58 257.27 259.46 427,486 -1.04(-0.40%)
Mar 05, 2021 257.61 261.10 252.02 260.50 572,237 +5.07(+1.99%)
Mar 04, 2021 265.80 266.10 253.37 255.43 570,481 -10.25(-3.86%)
Mar 03, 2021 274.99 275.05 265.45 265.69 460,325 -10.40(-3.77%)
Mar 02, 2021 281.61 282.92 275.26 276.09 326,302 -4.86(-1.73%)
Mar 01, 2021 279.65 283.90 279.65 280.94 409,806 +2.32(+0.83%)
Feb 26, 2021 276.91 281.92 274.83 278.62 673,066 +2.95(+1.07%)
Feb 25, 2021 276.90 279.40 273.66 275.67 364,091 -1.23(-0.44%)
Feb 24, 2021 272.08 278.10 270.54 276.90 409,269 +4.60(+1.69%)
Feb 23, 2021 268.16 273.65 263.51 272.31 687,363 +1.63(+0.60%)
Feb 22, 2021 278.79 278.93 269.70 270.68 504,943 -8.84(-3.16%)
Feb 19, 2021 295.53 296.09 277.31 279.51 1,063,589 -15.08(-5.12%)
Feb 18, 2021 298.82 301.08 288.73 294.60 644,298 +2.73(+0.94%)
Feb 17, 2021 292.01 294.35 288.68 291.87 418,067 -1.61(-0.55%)
Feb 16, 2021 291.29 294.43 290.87 293.47 420,662 +1.59(+0.54%)
Feb 12, 2021 288.48 292.14 287.06 291.88 269,750 +2.90(+1.00%)
Feb 11, 2021 292.81 293.35 286.35 288.99 443,720 -1.19(-0.41%)
Feb 10, 2021 287.95 292.44 286.18 290.18 337,095 +2.38(+0.83%)
Feb 09, 2021 292.22 294.86 286.53 287.79 524,726 -4.54(-1.55%)
Feb 08, 2021 290.68 295.00 290.34 292.33 387,962 +3.09(+1.07%)
Feb 05, 2021 289.47 291.87 287.83 289.24 454,485 +1.09(+0.38%)
Feb 04, 2021 290.77 293.51 287.27 288.15 597,146 -1.82(-0.63%)
Feb 03, 2021 292.48 294.56 285.56 289.97 671,742 -2.50(-0.86%)
Feb 02, 2021 297.83 301.11 292.47 292.47 423,472 -2.40(-0.81%)
Feb 01, 2021 298.43 301.21 292.13 294.87 785,487 -2.45(-0.82%)
Jan 29, 2021 295.54 304.52 294.66 297.32 1,411,303 +0.57(+0.19%)
Jan 28, 2021 292.50 299.85 290.74 296.76 652,973 +5.65(+1.94%)
Jan 27, 2021 292.81 296.04 288.05 291.11 804,032 -6.40(-2.15%)
Jan 26, 2021 298.16 299.10 293.86 297.51 524,194 -0.58(-0.19%)
Jan 25, 2021 300.25 306.81 296.12 298.09 421,015 +0.17(+0.06%)
Jan 22, 2021 297.01 298.78 294.38 297.92 520,563 +0.41(+0.14%)
Jan 21, 2021 302.23 303.10 295.59 297.51 490,092 -5.33(-1.76%)
Jan 20, 2021 297.48 304.42 296.64 302.85 421,223 +4.90(+1.64%)
Jan 19, 2021 300.93 301.80 295.27 297.95 402,066 +0.87(+0.29%)
Jan 15, 2021 296.21 297.54 292.53 297.08 354,462 +0.69(+0.23%)
Jan 14, 2021 295.70 298.78 294.40 296.39 437,659 +0.71(+0.24%)
Jan 13, 2021 298.03 298.08 293.28 295.68 456,439 -0.49(-0.16%)
Jan 12, 2021 298.75 301.43 295.21 296.16 503,099 -3.89(-1.30%)
Jan 11, 2021 304.78 305.10 299.14 300.05 354,481 -5.08(-1.66%)
Jan 08, 2021 303.01 309.69 302.14 305.13 441,137 +3.44(+1.14%)
Jan 07, 2021 295.20 302.69 292.44 301.69 515,047 +9.84(+3.37%)
Jan 06, 2021 284.42 292.50 282.80 291.85 600,262 +3.10(+1.07%)
Jan 05, 2021 282.45 289.07 281.75 288.75 482,795 +5.41(+1.91%)
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.