Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 343.73 346.92 342.71 345.18 392,295 +2.79(+0.82%)
May 27, 2021 340.94 345.52 339.02 342.39 1,136,259 +0.31(+0.09%)
May 26, 2021 344.77 345.93 341.33 342.08 390,181 -0.96(-0.28%)
May 25, 2021 337.72 343.85 337.72 343.05 526,968 +5.80(+1.72%)
May 24, 2021 333.57 337.61 331.76 337.25 262,441 +6.03(+1.82%)
May 21, 2021 331.77 334.31 330.95 331.22 684,658 +0.66(+0.20%)
May 20, 2021 324.28 331.71 322.74 330.56 307,964 +6.87(+2.12%)
May 19, 2021 321.81 325.51 320.92 323.69 319,198 -0.99(-0.31%)
May 18, 2021 324.17 327.58 323.34 324.68 297,774 +0.17(+0.05%)
May 17, 2021 330.72 332.50 323.92 324.51 290,841 -6.33(-1.91%)
May 14, 2021 328.62 332.37 325.14 330.84 263,730 +4.74(+1.45%)
May 13, 2021 324.48 328.07 322.84 326.10 475,578 +3.48(+1.08%)
May 12, 2021 328.56 330.12 321.83 322.62 498,594 -10.35(-3.11%)
May 11, 2021 327.86 337.38 327.00 332.98 461,682 +1.48(+0.45%)
May 10, 2021 331.71 334.30 328.12 331.50 433,576 +0.05(+0.02%)
May 07, 2021 327.83 332.40 327.50 331.44 280,124 +4.23(+1.29%)
May 06, 2021 326.77 327.21 322.39 327.21 226,260 +0.81(+0.25%)
May 05, 2021 326.74 327.82 321.93 326.40 317,029 -0.60(-0.18%)
May 04, 2021 326.64 327.17 322.02 327.00 518,874 -0.68(-0.21%)
May 03, 2021 325.87 332.59 325.28 327.67 667,938 +1.35(+0.41%)
Apr 30, 2021 322.67 328.66 321.37 326.32 923,282 +3.94(+1.22%)
Apr 29, 2021 322.82 331.35 320.79 322.38 518,097 +2.31(+0.72%)
Apr 28, 2021 319.02 322.34 317.15 320.06 318,141 +1.86(+0.58%)
Apr 27, 2021 319.27 321.36 316.50 318.20 406,353 -2.05(-0.64%)
Apr 26, 2021 322.15 322.96 319.86 320.25 322,061 -1.26(-0.39%)
Apr 23, 2021 320.12 323.82 317.36 321.51 311,787 +1.83(+0.57%)
Apr 22, 2021 323.33 324.32 316.91 319.69 408,867 -1.98(-0.61%)
Apr 21, 2021 317.86 322.49 315.59 321.66 411,567 +4.61(+1.45%)
Apr 20, 2021 313.99 317.68 313.92 317.05 319,065 +2.55(+0.81%)
Apr 19, 2021 309.52 314.90 309.52 314.50 338,335 +2.94(+0.94%)
Apr 16, 2021 309.62 312.56 306.52 311.56 366,046 +2.86(+0.93%)
Apr 15, 2021 299.14 309.30 298.98 308.70 367,192 +10.81(+3.63%)
Apr 14, 2021 303.69 305.24 296.78 297.89 424,650 -6.34(-2.08%)
Apr 13, 2021 296.39 304.67 296.26 304.23 326,276 +9.44(+3.20%)
Apr 12, 2021 294.38 296.49 293.03 294.79 337,161 +0.42(+0.14%)
Apr 09, 2021 290.09 294.41 289.21 294.38 203,068 +4.61(+1.59%)
Apr 08, 2021 288.35 292.13 287.15 289.77 279,925 +2.68(+0.93%)
Apr 07, 2021 287.87 289.65 286.56 287.09 293,868 -2.08(-0.72%)
Apr 06, 2021 289.68 293.17 287.53 289.17 335,543 +1.71(+0.59%)
Apr 05, 2021 284.67 288.43 283.23 287.47 378,799 +4.76(+1.68%)
Apr 01, 2021 281.91 282.96 276.88 282.71 396,969 +2.97(+1.06%)
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%)
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.