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

West Pharmaceutical Services (NY: WST )

355.64 +1.53 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 4.257 4.309 4.257 4.261 49,960 +0.01(+0.21%)
May 27, 2004 4.275 4.287 4.243 4.252 66,464 -0.02(-0.55%)
May 26, 2004 4.287 4.287 4.246 4.275 37,024 -0.02(-0.42%)
May 25, 2004 4.207 4.293 4.187 4.293 155,233 +0.09(+2.08%)
May 24, 2004 4.218 4.232 4.203 4.206 62,896 -0.00(-0.08%)
May 21, 2004 4.198 4.212 4.187 4.209 119,993 +0.02(+0.40%)
May 20, 2004 4.196 4.227 4.175 4.192 49,960 +0.00(+0.00%)
May 19, 2004 4.153 4.213 4.153 4.192 186,904 +0.04(+0.97%)
May 18, 2004 4.175 4.198 4.145 4.152 101,258 -0.02(-0.40%)
May 17, 2004 4.198 4.198 4.125 4.169 90,552 -0.04(-0.96%)
May 14, 2004 4.250 4.264 4.187 4.209 141,851 -0.05(-1.18%)
May 13, 2004 4.321 4.321 4.248 4.259 92,783 -0.06(-1.43%)
May 12, 2004 4.220 4.321 4.139 4.321 148,542 +0.09(+2.23%)
May 11, 2004 4.232 4.264 4.220 4.227 74,940 -0.01(-0.26%)
May 10, 2004 4.304 4.305 4.237 4.238 190,473 -0.08(-1.79%)
May 07, 2004 4.341 4.360 4.259 4.315 208,762 -0.03(-0.72%)
May 06, 2004 4.332 4.359 4.282 4.347 153,449 +0.00(+0.08%)
May 05, 2004 4.349 4.360 4.321 4.343 148,542 -0.01(-0.26%)
May 04, 2004 4.338 4.360 4.327 4.355 146,311 +0.01(+0.23%)
May 03, 2004 4.343 4.360 4.331 4.345 95,905 -0.00(-0.10%)
Apr 30, 2004 4.349 4.399 4.340 4.349 144,527 +0.01(+0.13%)
Apr 29, 2004 4.327 4.355 4.321 4.343 224,374 -0.03(-0.77%)
Apr 28, 2004 4.392 4.392 4.370 4.377 165,047 -0.02(-0.48%)
Apr 27, 2004 4.388 4.399 4.377 4.398 263,183 +0.01(+0.23%)
Apr 26, 2004 4.383 4.404 4.383 4.388 160,586 +0.00(+0.03%)
Apr 23, 2004 4.383 4.395 4.377 4.387 128,469 -0.02(-0.53%)
Apr 22, 2004 4.416 4.416 4.370 4.411 441,612 -0.01(-0.13%)
Apr 21, 2004 4.388 4.416 4.375 4.416 327,863 +0.02(+0.51%)
Apr 20, 2004 4.371 4.399 4.356 4.394 204,747 +0.02(+0.51%)
Apr 19, 2004 4.338 4.371 4.331 4.371 152,110 +0.00(+0.00%)
Apr 16, 2004 4.371 4.377 4.363 4.371 243,109 -0.01(-0.26%)
Apr 15, 2004 4.378 4.387 4.371 4.383 177,537 +0.00(+0.10%)
Apr 14, 2004 4.380 4.394 4.371 4.378 282,810 -0.00(-0.05%)
Apr 13, 2004 4.337 4.398 4.332 4.380 376,931 +0.04(+0.98%)
Apr 12, 2004 4.332 4.354 4.310 4.338 609,781 -0.01(-0.26%)
Apr 08, 2004 4.306 4.349 4.304 4.349 186,458 +0.03(+0.73%)
Apr 07, 2004 4.273 4.323 4.271 4.318 142,297 +0.04(+1.05%)
Apr 06, 2004 4.282 4.282 4.267 4.273 203,409 -0.01(-0.31%)
Apr 05, 2004 4.273 4.287 4.267 4.286 167,723 +0.00(+0.10%)
Apr 02, 2004 4.220 4.289 4.220 4.282 241,771 +0.08(+2.00%)
Apr 01, 2004 4.181 4.215 4.181 4.198 139,620 +0.01(+0.13%)
Mar 31, 2004 4.198 4.200 4.176 4.192 137,836 -0.02(-0.48%)
Mar 30, 2004 4.130 4.213 4.126 4.212 177,537 +0.08(+1.98%)
Mar 29, 2004 4.058 4.147 4.052 4.130 165,493 +0.08(+1.99%)
Mar 26, 2004 4.041 4.062 4.030 4.050 93,675 -0.02(-0.47%)
Mar 25, 2004 4.046 4.091 4.035 4.069 86,538 +0.03(+0.81%)
Mar 24, 2004 4.041 4.067 4.035 4.036 124,900 -0.02(-0.39%)
Mar 23, 2004 4.008 4.086 4.008 4.052 178,875 +0.04(+1.09%)
Mar 22, 2004 4.013 4.017 3.990 4.008 105,273 -0.02(-0.50%)
Mar 19, 2004 4.030 4.045 4.024 4.028 343,476 +0.03(+0.64%)
Mar 18, 2004 4.035 4.035 3.946 4.003 419,754 -0.02(-0.53%)
Mar 17, 2004 3.900 4.080 3.900 4.024 145,865 +0.15(+3.85%)
Mar 16, 2004 4.041 4.046 3.850 3.875 388,083 -0.17(-4.11%)
Mar 15, 2004 4.086 4.099 4.041 4.041 123,116 -0.04(-0.88%)
Mar 12, 2004 3.968 4.088 3.968 4.077 260,952 -0.00(-0.08%)
Mar 11, 2004 4.102 4.138 4.079 4.080 202,963 -0.04(-0.93%)
Mar 10, 2004 4.175 4.235 4.118 4.118 68,695 -0.05(-1.10%)
Mar 09, 2004 4.102 4.206 4.101 4.164 191,365 +0.03(+0.68%)
Mar 08, 2004 4.237 4.259 4.133 4.136 185,566 -0.11(-2.66%)
Mar 05, 2004 4.170 4.259 4.170 4.249 416,632 +0.07(+1.69%)
Mar 04, 2004 4.130 4.179 4.119 4.179 205,193 +0.05(+1.17%)
Mar 03, 2004 4.091 4.136 4.086 4.130 110,626 +0.04(+0.90%)
Mar 02, 2004 4.114 4.147 4.080 4.093 126,684 -0.02(-0.49%)
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.