Advertisement
U.S. markets close in 5 hours 45 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real Time Price. Currency in USD
383.12-4.46 (-1.15%)
As of 10:15AM EDT. Market open.
  • Dividend

    WST announced a cash dividend of 0.20 with an ex-date of Apr. 23, 2024

Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024384.00384.16382.50383.12383.1215,950
Apr 11, 2024392.45394.11386.00387.58387.58308,200
Apr 10, 2024385.58393.08381.00389.77389.77316,900
Apr 09, 2024394.33394.33387.58392.38392.38364,900
Apr 08, 2024394.33396.75391.89392.58392.58279,400
Apr 05, 2024387.69394.73387.69394.03394.03242,300
Apr 04, 2024390.78395.33385.84386.12386.12386,900
Apr 03, 2024387.61391.84385.81387.15387.15304,700
Apr 02, 2024392.57392.57381.29387.90387.90422,500
Apr 01, 2024394.65396.21390.00395.94395.94359,300
Mar 28, 2024395.31397.72393.45395.71395.71236,400
Mar 27, 2024393.09394.74390.59394.10394.10253,700
Mar 26, 2024388.64390.26386.06388.22388.22350,100
Mar 25, 2024393.24394.40385.06388.39388.39362,600
Mar 22, 2024396.13396.95392.13393.92393.92403,800
Mar 21, 2024395.89400.88394.00395.89395.89318,300
Mar 20, 2024396.31396.31393.15394.10394.10302,500
Mar 19, 2024394.00395.88391.21395.69395.69493,100
Mar 18, 2024388.92396.34388.40395.72395.72522,800
Mar 15, 2024391.81396.70386.88387.62387.62756,100
Mar 14, 2024387.78399.95386.37399.39399.39802,900
Mar 13, 2024379.21387.88377.02385.75385.75697,400
Mar 12, 2024358.05380.75355.00377.99377.991,034,500
Mar 11, 2024356.82361.15354.48357.52357.52369,800
Mar 08, 2024360.80363.72356.45358.95358.95320,000
Mar 07, 2024355.66365.65336.21362.16362.16939,300
Mar 06, 2024353.45357.69351.39354.31354.31424,100
Mar 05, 2024357.83361.31350.60351.95351.95518,900
Mar 04, 2024359.98361.33354.18358.79358.79478,500
Mar 01, 2024356.35361.53353.55358.72358.72327,800
Feb 29, 2024357.31360.35355.54358.36358.36521,600
Feb 28, 2024357.60359.95352.65357.31357.31423,000
Feb 27, 2024362.38363.84358.00358.29358.29415,900
Feb 26, 2024367.71371.05362.75363.29363.29429,400
Feb 23, 2024361.57367.97360.77367.44367.44488,600
Feb 22, 2024357.00360.02352.00359.90359.90537,700
Feb 21, 2024348.37357.71348.37356.20356.20523,400
Feb 20, 2024361.49370.19349.82350.18350.18948,000
Feb 16, 2024350.82369.15350.31362.05362.051,427,800
Feb 15, 2024338.06355.73325.74350.70350.703,178,600
Feb 14, 2024403.45408.88399.31408.19408.19544,600
Feb 13, 2024402.43405.00396.32398.59398.59485,700
Feb 12, 2024407.17409.72402.52406.63406.63348,200
Feb 09, 2024412.67412.67408.30409.64409.64337,300
Feb 08, 2024410.78413.56407.14410.90410.90353,100
Feb 07, 2024408.08413.70404.00413.00413.00657,600
Feb 06, 2024400.00406.14396.37398.27398.27772,100
Feb 05, 2024381.34398.53378.41397.62397.62920,300
Feb 02, 2024379.31385.11377.28381.02381.02620,100
Feb 01, 2024373.42381.64368.47381.50381.50484,300
Jan 31, 2024375.26379.11371.13373.03373.03688,700
Jan 30, 2024370.50380.33370.50376.09376.09605,700
Jan 30, 20240.2 Dividend
Jan 29, 2024360.46371.55360.22370.50370.30557,600
Jan 26, 2024358.98364.46358.00361.36361.16503,200
Jan 25, 2024349.83354.54349.01354.22354.03382,100
Jan 24, 2024353.98355.62348.67348.71348.52421,600
Jan 23, 2024348.49352.02347.04351.63351.44323,500
Jan 22, 2024344.84349.89343.49347.11346.92304,800
Jan 19, 2024343.45343.45339.79342.74342.55385,800
Jan 18, 2024339.84344.19338.13342.87342.68314,800
Jan 17, 2024343.55345.56339.36339.51339.33228,900
Jan 16, 2024345.01348.06342.57346.50346.31381,700
Jan 12, 2024356.04358.20346.50346.77346.58351,400
Jan 11, 2024354.94357.84349.38354.63354.44337,600
Jan 10, 2024352.09357.17351.87357.16356.97258,700
Jan 09, 2024349.27353.82344.81349.34349.15670,800
Jan 08, 2024340.76352.22340.76351.85351.66422,300
Jan 05, 2024338.80341.59337.37339.48339.30427,900
Jan 04, 2024336.61342.55336.61340.32340.14503,600
Jan 03, 2024345.95347.30337.00338.27338.09509,000
Jan 02, 2024349.63356.20346.21348.69348.50730,200
Dec 29, 2023355.54356.54350.84352.12351.93254,500
Dec 28, 2023357.27358.81353.69354.93354.74197,100
Dec 27, 2023357.24359.36353.89355.88355.69223,000
Dec 26, 2023355.23358.56353.65357.34357.15236,300
Dec 22, 2023355.29360.37352.90354.93354.74479,600
Dec 21, 2023352.02356.34350.68353.76353.57320,300
Dec 20, 2023358.15361.72348.90349.49349.30445,100
Dec 19, 2023358.00362.07355.13358.31358.12371,600
Dec 18, 2023360.46361.38355.62356.21356.02253,800
Dec 15, 2023359.61363.95356.28358.20358.011,081,800
Dec 14, 2023361.74368.96356.41358.01357.82712,200
Dec 13, 2023347.99361.35347.99359.68359.49425,300
Dec 12, 2023344.67350.00341.39347.77347.58339,300
Dec 11, 2023343.05346.43340.31344.13343.94628,700
Dec 08, 2023340.59342.27338.30342.24342.06470,700
Dec 07, 2023343.12344.60337.47341.19341.01389,500
Dec 06, 2023345.01347.10341.42342.93342.74276,100
Dec 05, 2023348.42349.01340.40343.47343.28366,200
Dec 04, 2023349.26354.02346.81350.88350.69435,700
Dec 01, 2023350.31355.17348.96351.79351.60271,800
Nov 30, 2023348.23351.35346.57350.76350.57640,500
Nov 29, 2023355.43355.97348.55348.92348.73378,300
Nov 28, 2023352.35356.79350.74352.42352.23468,200
Nov 27, 2023352.14355.26351.15353.90353.71339,900
Nov 24, 2023352.15354.35350.30353.26353.07114,800
Nov 22, 2023356.52358.49350.46351.17350.98502,000
Nov 21, 2023350.07353.59348.19352.49352.30566,500
Nov 20, 2023343.12349.25342.92349.03348.84275,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...