Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 21, 2009, 10:24PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

West Pharmaceutical Services, Inc. (WST)

On Nov 20: 39.03   0.23 (0.59%)

MORE ON WST

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.57 39.13 38.57 39.03 617,300 39.03 19-Nov-09 39.03 39.13 38.28 38.80 659,500 38.80 18-Nov-09 39.30 39.50 39.02 39.24 145,800 39.24 17-Nov-09 39.01 39.66 38.80 39.55 160,100 39.55 16-Nov-09 38.26 39.43 38.24 39.08 203,200 39.08 13-Nov-09 38.14 38.46 37.56 38.18 78,300 38.18 12-Nov-09 38.69 38.84 37.77 37.89 139,400 37.89 11-Nov-09 39.02 39.12 38.59 38.65 119,100 38.65 10-Nov-09 38.67 38.96 38.24 38.67 156,000 38.67 9-Nov-09 38.38 38.78 38.17 38.77 114,300 38.77 6-Nov-09 37.76 38.32 37.71 38.17 111,900 38.17 5-Nov-09 36.81 38.06 36.68 38.01 284,500 38.01 4-Nov-09 37.87 38.06 36.65 36.66 185,800 36.66 3-Nov-09 38.48 38.48 36.93 37.51 380,000 37.51 2-Nov-09 39.68 40.01 39.40 39.85 152,600 39.85 30-Oct-09 39.71 40.02 39.40 39.47 186,400 39.47 29-Oct-09 40.75 40.75 39.78 40.04 309,000 40.04 28-Oct-09 41.14 41.31 40.42 40.46 134,100 40.46 27-Oct-09 41.16 41.77 40.95 41.30 139,000 41.30 26-Oct-09 41.13 41.77 41.00 41.04 101,900 41.04 23-Oct-09 41.09 41.56 40.96 41.13 150,000 41.13 22-Oct-09 40.10 41.13 39.76 41.08 119,100 41.08 21-Oct-09 40.40 41.22 40.15 40.19 554,600 40.19 20-Oct-09 41.46 41.46 40.07 40.51 128,700 40.51 19-Oct-09 40.71 41.52 40.37 41.52 120,400 41.52 19-Oct-09 $ 0.16 Dividend 16-Oct-09 40.48 40.89 40.19 40.69 94,600 40.53 15-Oct-09 40.65 40.81 40.36 40.62 89,200 40.46 14-Oct-09 40.68 40.84 40.32 40.83 107,200 40.67 13-Oct-09 40.39 40.54 40.20 40.37 108,500 40.21 12-Oct-09 40.74 40.80 40.39 40.52 60,000 40.36 9-Oct-09 40.19 40.94 40.04 40.83 167,900 40.67 8-Oct-09 40.73 40.73 40.03 40.18 145,400 40.02 7-Oct-09 40.16 40.53 40.16 40.45 96,500 40.29 6-Oct-09 40.26 40.67 39.91 40.20 124,300 40.04 5-Oct-09 39.54 40.33 39.07 40.33 274,200 40.17 2-Oct-09 39.33 39.83 39.33 39.47 103,500 39.31 1-Oct-09 40.33 40.34 39.63 39.63 129,600 39.47 30-Sep-09 40.79 40.91 39.99 40.61 99,700 40.45 29-Sep-09 41.16 41.16 40.71 40.87 90,800 40.71 28-Sep-09 40.13 41.21 40.06 41.00 192,000 40.84 25-Sep-09 39.78 40.18 39.75 39.92 134,000 39.76 24-Sep-09 40.19 40.37 39.89 40.01 151,400 39.85 23-Sep-09 40.26 40.61 40.00 40.03 82,100 39.87 22-Sep-09 40.44 40.44 39.92 40.24 138,500 40.08 21-Sep-09 40.15 40.36 39.78 40.25 256,200 40.09 18-Sep-09 40.80 40.80 40.03 40.33 279,000 40.17 17-Sep-09 40.58 40.85 40.46 40.75 69,200 40.59 16-Sep-09 40.74 40.74 39.96 40.48 205,000 40.32 15-Sep-09 41.04 41.10 40.59 40.73 137,600 40.57 14-Sep-09 40.54 41.19 40.48 41.16 88,000 41.00 11-Sep-09 40.76 40.89 40.48 40.71 76,100 40.55 10-Sep-09 40.40 40.76 39.93 40.76 287,200 40.60 9-Sep-09 41.15 41.15 40.05 40.40 203,000 40.24 8-Sep-09 41.09 41.09 40.07 40.30 167,000 40.14 4-Sep-09 39.78 40.63 39.78 40.61 82,300 40.45 3-Sep-09 40.00 40.20 39.67 40.13 149,100 39.97 2-Sep-09 39.81 40.32 39.81 40.01 167,500 39.85 1-Sep-09 40.05 40.34 39.90 40.04 305,700 39.88 31-Aug-09 39.81 40.30 39.81 40.19 192,600 40.03 28-Aug-09 40.72 40.73 39.79 40.12 124,200 39.96 27-Aug-09 40.28 40.67 39.83 40.49 53,800 40.33 26-Aug-09 40.84 40.84 40.27 40.49 91,700 40.33 25-Aug-09 41.07 41.22 40.61 40.79 86,700 40.63 24-Aug-09 40.49 40.91 40.32 40.85 113,700 40.69 21-Aug-09 40.50 40.85 40.41 40.51 308,400 40.35 20-Aug-09 39.37 40.31 39.31 40.13 319,100 39.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions