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

West Pharmaceutical Services (NY: WST )

311.00 +3.86 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2003 3.934 3.943 3.865 3.865 27,267 -0.07(-1.73%)
Nov 26, 2003 3.887 3.934 3.877 3.934 77,845 +0.07(+1.76%)
Nov 25, 2003 3.840 3.871 3.820 3.865 61,572 +0.02(+0.59%)
Nov 24, 2003 3.723 3.872 3.723 3.843 137,658 +0.13(+3.52%)
Nov 21, 2003 3.686 3.740 3.702 3.712 104,233 +0.03(+0.71%)
Nov 20, 2003 3.710 3.710 3.679 3.686 179,879 -0.03(-0.80%)
Nov 19, 2003 3.740 3.740 3.706 3.715 97,636 +0.00(+0.06%)
Nov 18, 2003 3.745 3.745 3.696 3.713 80,483 -0.00(-0.12%)
Nov 17, 2003 3.711 3.746 3.704 3.718 410,775 -0.01(-0.15%)
Nov 14, 2003 3.786 3.806 3.720 3.723 103,793 -0.05(-1.33%)
Nov 13, 2003 3.769 3.797 3.765 3.773 50,137 +0.02(+0.58%)
Nov 12, 2003 3.752 3.815 3.729 3.752 92,798 +0.02(+0.46%)
Nov 11, 2003 3.718 3.772 3.718 3.735 169,323 +0.05(+1.30%)
Nov 10, 2003 3.951 3.956 3.680 3.687 285,431 -0.29(-7.21%)
Nov 07, 2003 3.973 3.979 3.954 3.973 73,886 +0.01(+0.14%)
Nov 06, 2003 3.969 3.977 3.969 3.968 88,400 -0.01(-0.20%)
Nov 05, 2003 3.892 3.976 3.934 3.976 162,287 +0.04(+1.01%)
Nov 04, 2003 3.892 3.951 3.890 3.936 143,375 +0.03(+0.73%)
Nov 03, 2003 3.843 3.907 3.843 3.907 149,532 +0.15(+3.99%)
Oct 31, 2003 3.744 3.809 3.740 3.757 76,965 +0.05(+1.29%)
Oct 30, 2003 3.683 3.712 3.672 3.710 47,938 +0.05(+1.34%)
Oct 29, 2003 3.627 3.668 3.627 3.661 102,473 +0.02(+0.56%)
Oct 28, 2003 3.615 3.648 3.615 3.640 94,117 +0.03(+0.88%)
Oct 27, 2003 3.589 3.622 3.587 3.608 43,100 +0.03(+0.76%)
Oct 24, 2003 3.573 3.593 3.570 3.581 108,191 -0.02(-0.57%)
Oct 23, 2003 3.632 3.672 3.598 3.602 133,260 -0.03(-0.69%)
Oct 22, 2003 3.638 3.651 3.627 3.627 102,913 -0.02(-0.50%)
Oct 21, 2003 3.530 3.651 3.513 3.645 508,851 -0.14(-3.58%)
Oct 20, 2003 3.735 3.786 3.735 3.780 304,783 +0.03(+0.70%)
Oct 17, 2003 3.749 3.763 3.748 3.754 120,505 +0.01(+0.15%)
Oct 16, 2003 3.749 3.757 3.749 3.748 160,967 -0.01(-0.18%)
Oct 15, 2003 3.751 3.766 3.751 3.755 81,363 -0.01(-0.15%)
Oct 14, 2003 3.774 3.774 3.755 3.761 98,955 -0.01(-0.33%)
Oct 13, 2003 3.729 3.803 3.752 3.773 97,196 +0.04(+1.19%)
Oct 10, 2003 3.732 3.744 3.724 3.729 71,248 -0.03(-0.70%)
Oct 09, 2003 3.751 3.769 3.740 3.755 147,773 +0.03(+0.85%)
Oct 08, 2003 3.723 3.733 3.718 3.723 45,299 -0.02(-0.46%)
Oct 07, 2003 3.740 3.745 3.724 3.740 51,017 +0.02(+0.46%)
Oct 06, 2003 3.747 3.747 3.670 3.723 73,886 -0.05(-1.39%)
Oct 03, 2003 3.757 3.797 3.757 3.776 145,574 +0.04(+1.10%)
Oct 02, 2003 3.737 3.740 3.714 3.735 64,211 +0.00(+0.00%)
Oct 01, 2003 3.573 3.801 3.573 3.735 237,493 +0.18(+4.92%)
Sep 30, 2003 3.524 3.569 3.499 3.560 178,559 -0.02(-0.54%)
Sep 29, 2003 3.648 3.648 3.490 3.579 179,879 -0.06(-1.59%)
Sep 26, 2003 3.695 3.695 3.637 3.637 73,007 -0.09(-2.32%)
Sep 25, 2003 3.836 3.836 3.723 3.723 131,061 -0.18(-4.55%)
Sep 24, 2003 3.945 3.948 3.877 3.901 73,886 -0.05(-1.24%)
Sep 23, 2003 3.854 3.951 3.843 3.950 132,820 +0.11(+2.78%)
Sep 22, 2003 3.813 3.843 3.803 3.843 79,164 +0.04(+1.08%)
Sep 19, 2003 3.843 3.865 3.794 3.802 175,921 -0.05(-1.21%)
Sep 18, 2003 3.807 3.859 3.807 3.848 87,520 +0.04(+1.01%)
Sep 17, 2003 3.821 3.859 3.814 3.810 129,301 +0.00(+0.03%)
Sep 16, 2003 3.672 3.809 3.662 3.809 102,913 +0.11(+3.01%)
Sep 15, 2003 3.672 3.722 3.670 3.697 195,272 +0.04(+0.99%)
Sep 12, 2003 3.636 3.661 3.594 3.661 119,186 +0.04(+1.00%)
Sep 11, 2003 3.587 3.627 3.578 3.624 62,891 +0.05(+1.37%)
Sep 10, 2003 3.604 3.604 3.560 3.575 71,248 -0.04(-1.10%)
Sep 09, 2003 3.604 3.638 3.542 3.615 117,867 +0.02(+0.63%)
Sep 08, 2003 3.560 3.596 3.556 3.593 155,690 +0.03(+0.93%)
Sep 05, 2003 3.577 3.655 3.560 3.560 150,852 -0.01(-0.16%)
Sep 04, 2003 3.424 3.643 3.424 3.565 204,068 +0.15(+4.29%)
Sep 03, 2003 3.433 3.462 3.411 3.419 138,097 -0.01(-0.27%)
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.