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 (%)
Jun 30, 2003 2.716 2.786 2.699 2.785 489,060 +0.09(+3.42%)
Jun 27, 2003 2.615 2.715 2.608 2.693 140,297 +0.07(+2.78%)
Jun 26, 2003 2.622 2.626 2.581 2.620 42,221 -0.00(-0.04%)
Jun 25, 2003 2.634 2.643 2.615 2.622 42,660 -0.02(-0.82%)
Jun 24, 2003 2.635 2.659 2.626 2.643 103,793 -0.01(-0.56%)
Jun 23, 2003 2.686 2.686 2.641 2.658 85,761 -0.03(-1.06%)
Jun 20, 2003 2.723 2.723 2.686 2.686 85,321 -0.04(-1.34%)
Jun 19, 2003 2.759 2.759 2.716 2.723 65,530 -0.04(-1.32%)
Jun 18, 2003 2.757 2.773 2.743 2.759 37,383 -0.00(-0.12%)
Jun 17, 2003 2.791 2.791 2.757 2.763 53,655 -0.01(-0.21%)
Jun 16, 2003 2.797 2.802 2.735 2.768 103,353 -0.03(-1.22%)
Jun 13, 2003 2.791 2.832 2.763 2.802 40,022 +0.02(+0.61%)
Jun 12, 2003 2.837 2.837 2.768 2.785 76,525 -0.05(-1.61%)
Jun 11, 2003 2.842 2.848 2.815 2.831 29,466 -0.02(-0.60%)
Jun 10, 2003 2.802 2.859 2.802 2.848 69,928 +0.02(+0.60%)
Jun 09, 2003 2.791 2.849 2.768 2.831 43,100 +0.03(+1.22%)
Jun 06, 2003 2.813 2.841 2.797 2.797 62,012 +0.01(+0.24%)
Jun 05, 2003 2.742 2.791 2.734 2.790 81,363 +0.04(+1.49%)
Jun 04, 2003 2.768 2.797 2.718 2.749 172,842 -0.01(-0.49%)
Jun 03, 2003 2.791 2.791 2.740 2.763 26,388 -0.03(-1.02%)
Jun 02, 2003 2.859 2.859 2.785 2.791 83,562 -0.07(-2.35%)
May 30, 2003 2.842 2.871 2.839 2.858 54,535 +0.02(+0.84%)
May 29, 2003 2.848 2.849 2.816 2.834 66,410 -0.01(-0.28%)
May 28, 2003 2.847 2.857 2.840 2.842 41,341 +0.00(+0.00%)
May 27, 2003 2.823 2.847 2.813 2.842 30,786 +0.03(+0.89%)
May 23, 2003 2.802 2.817 2.773 2.817 36,943 +0.01(+0.32%)
May 22, 2003 2.798 2.815 2.791 2.808 18,911 +0.00(+0.16%)
May 21, 2003 2.816 2.816 2.788 2.804 18,911 -0.02(-0.56%)
May 20, 2003 2.780 2.842 2.750 2.819 43,100 +0.03(+1.22%)
May 19, 2003 2.842 2.842 2.785 2.785 54,095 -0.05(-1.61%)
May 16, 2003 2.908 2.918 2.777 2.831 84,002 -0.09(-3.04%)
May 15, 2003 2.956 2.974 2.868 2.919 83,122 -0.03(-1.04%)
May 14, 2003 2.949 2.955 2.900 2.950 149,532 +0.00(+0.04%)
May 13, 2003 2.910 2.955 2.898 2.949 58,053 +0.03(+1.13%)
May 12, 2003 2.899 2.935 2.891 2.916 150,852 +0.01(+0.39%)
May 09, 2003 2.833 2.908 2.833 2.905 43,540 +0.08(+2.65%)
May 08, 2003 2.808 2.839 2.800 2.830 87,520 +0.03(+0.89%)
May 07, 2003 2.819 2.826 2.785 2.805 108,191 -0.01(-0.52%)
May 06, 2003 2.773 2.819 2.772 2.819 60,692 +0.05(+1.93%)
May 05, 2003 2.768 2.783 2.766 2.766 53,655 +0.00(+0.12%)
May 02, 2003 2.732 2.774 2.732 2.763 76,085 +0.04(+1.33%)
May 01, 2003 2.706 2.731 2.683 2.726 41,781 +0.01(+0.55%)
Apr 30, 2003 2.614 2.724 2.607 2.711 70,368 +0.09(+3.47%)
Apr 29, 2003 2.600 2.677 2.600 2.620 100,274 +0.02(+0.79%)
Apr 28, 2003 2.542 2.610 2.526 2.600 77,845 +0.06(+2.56%)
Apr 25, 2003 2.524 2.551 2.503 2.535 48,378 +0.02(+0.68%)
Apr 24, 2003 2.522 2.530 2.497 2.518 40,461 -0.01(-0.31%)
Apr 23, 2003 2.467 2.528 2.467 2.526 47,058 +0.06(+2.49%)
Apr 22, 2003 2.392 2.489 2.378 2.465 84,002 +0.07(+2.75%)
Apr 21, 2003 2.357 2.399 2.335 2.399 114,788 +0.01(+0.52%)
Apr 17, 2003 2.285 2.386 2.284 2.386 58,933 +0.11(+4.95%)
Apr 16, 2003 2.293 2.293 2.274 2.274 100,714 -0.01(-0.60%)
Apr 15, 2003 2.296 2.296 2.275 2.287 105,112 -0.01(-0.64%)
Apr 14, 2003 2.274 2.309 2.274 2.302 140,297 +0.02(+1.00%)
Apr 11, 2003 2.308 2.319 2.274 2.279 239,692 -0.02(-0.99%)
Apr 10, 2003 2.319 2.326 2.282 2.302 112,149 -0.01(-0.49%)
Apr 09, 2003 2.357 2.362 2.306 2.314 152,171 -0.03(-1.36%)
Apr 08, 2003 2.379 2.382 2.337 2.345 124,464 -0.03(-1.29%)
Apr 07, 2003 2.320 2.399 2.318 2.376 128,422 +0.06(+2.65%)
Apr 04, 2003 2.333 2.339 2.315 2.315 28,587 -0.02(-0.68%)
Apr 03, 2003 2.308 2.331 2.295 2.331 34,744 +0.02(+0.99%)
Apr 02, 2003 2.301 2.318 2.293 2.308 58,053 +0.01(+0.64%)
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.