WST - West Pharmaceutical Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201792.7494.0392.6493.8493.84327,000
Oct 19, 201792.5392.8491.3392.2892.28499,700
Oct 18, 201793.0493.8391.9692.4192.41654,000
Oct 17, 201792.5195.0389.7793.0093.002,153,800
Oct 17, 20170.14 Dividend
Oct 16, 201794.9995.8694.7395.6795.53258,500
Oct 13, 201794.8495.5694.0995.1795.03179,300
Oct 12, 201794.3095.1893.7495.0694.92459,200
Oct 11, 201794.4894.6393.7093.9593.81200,600
Oct 10, 201794.0894.5193.6594.5194.37269,600
Oct 09, 201795.1795.3293.7194.0793.93178,700
Oct 06, 201795.0096.0094.7195.4595.31222,500
Oct 05, 201795.0795.1994.1794.8494.70276,500
Oct 04, 201794.3595.0293.7594.9994.85380,300
Oct 03, 201796.2796.2794.3994.6294.48336,700
Oct 02, 201796.6797.2596.1296.5796.43390,900
Sep 29, 201796.2096.7495.9196.2696.12436,200
Sep 28, 201795.6296.3494.7796.3196.17420,300
Sep 27, 201795.7795.9594.9995.7395.59247,300
Sep 26, 201795.4995.7595.1295.2095.06380,000
Sep 25, 201794.3095.4394.0295.2695.12193,900
Sep 22, 201794.2895.3294.1995.2195.07149,600
Sep 21, 201794.6795.0093.7894.1393.99370,200
Sep 20, 201794.7995.2494.0394.6894.54268,300
Sep 19, 201796.7096.7094.5294.5694.42353,000
Sep 18, 201795.8896.8195.1196.7596.61367,500
Sep 15, 201794.0096.2493.8695.9195.77761,400
Sep 14, 201790.8991.7790.4191.6891.55263,100
Sep 13, 201791.1291.3190.9090.9990.86273,300
Sep 12, 201791.2991.5090.7991.3191.18285,700
Sep 11, 201792.2192.4791.2091.3491.21501,200
Sep 08, 201789.2591.8488.9691.4391.30690,100
Sep 07, 201789.0289.6988.6189.2789.14493,000
Sep 06, 201787.8389.2187.2688.9188.781,255,300
Sep 05, 201787.2488.0186.8787.5387.40520,100
Sep 01, 201787.1287.6086.2687.4987.36319,300
Aug 31, 201785.9387.1385.4487.0486.91295,300
Aug 30, 201784.8886.0084.6085.9385.80140,200
Aug 29, 201784.3585.1784.1185.0884.96210,800
Aug 28, 201785.6985.6984.5184.7084.58340,000
Aug 25, 201785.7886.1185.4185.4385.30125,700
Aug 24, 201784.9785.6384.3585.6185.48213,200
Aug 23, 201785.3885.3884.5484.5484.42242,000
Aug 22, 201785.2886.1384.9985.8785.74192,000
Aug 21, 201785.2585.8984.6885.2885.16236,100
Aug 18, 201785.3385.9184.2885.1585.03249,400
Aug 17, 201786.0086.3785.1985.3185.19331,900
Aug 16, 201785.5386.4585.2385.9985.86274,100
Aug 15, 201785.1686.2584.8285.4285.29249,900
Aug 14, 201785.7185.8684.9485.1084.98219,300
Aug 11, 201784.5385.8384.3684.9384.81250,000
Aug 10, 201786.1386.1384.4784.6984.57366,000
Aug 09, 201786.6286.8585.7286.3686.23357,900
Aug 08, 201786.6887.0685.5886.7186.58347,100
Aug 07, 201786.5487.1286.0887.0686.93450,000
Aug 04, 201787.5687.5886.0486.4086.27300,700
Aug 03, 201787.3888.0986.9087.5187.38354,000
Aug 02, 201787.9488.1486.0787.3787.24569,600
Aug 01, 201789.3089.3087.4587.8087.67739,100
Jul 31, 201789.8689.9387.7688.7088.57749,200
Jul 28, 201791.2592.5088.7689.5589.42790,600
Jul 27, 201789.0094.3180.0292.2692.123,065,000
Jul 26, 201794.3194.7592.5892.6792.53300,600
Jul 25, 201794.0094.5693.7794.4694.32442,100
Jul 24, 201793.0093.9892.6593.9393.79239,000
Jul 21, 201793.4793.8092.4193.0092.86216,400
Jul 20, 201794.2894.3293.3693.4893.34168,700
Jul 19, 201793.8894.3892.4494.0493.90236,900
Jul 18, 201793.3093.9793.3093.8693.72237,600
Jul 17, 201793.5093.8292.5793.6893.54157,100
Jul 17, 20170.13 Dividend
Jul 14, 201793.7594.0593.5193.6293.35143,300
Jul 13, 201794.2894.4392.5893.6593.38186,800
Jul 12, 201794.0394.9394.0094.0893.81166,400
Jul 11, 201793.3894.1692.9793.6493.37196,300
Jul 10, 201795.5795.5793.3093.3893.11271,400
Jul 07, 201794.2195.9294.2195.7395.46200,000
Jul 06, 201793.3794.5393.2893.7393.46345,000
Jul 05, 201793.4694.4393.0494.2994.02212,200
Jul 03, 201794.9295.2893.3793.4393.16158,500
Jun 30, 201794.3094.8993.8894.5294.25256,800
Jun 29, 201796.2296.7393.6294.4294.15337,500
Jun 28, 201795.7896.3595.1396.2395.96282,600
Jun 27, 201796.4696.8795.6895.7995.52275,700
Jun 26, 201796.7196.8095.7596.6896.40234,500
Jun 23, 201796.8096.9096.0696.4296.15413,000
Jun 22, 201796.3397.0996.3396.4696.19190,200
Jun 21, 201796.5896.7395.7696.5696.28241,700
Jun 20, 201796.7097.6495.9296.0795.80186,900
Jun 19, 201796.4497.0295.9296.9896.70263,400
Jun 16, 201795.6396.7295.0595.9795.70483,600
Jun 15, 201795.9096.6995.3196.2495.97202,400
Jun 14, 201797.7898.4296.3596.9596.67207,800
Jun 13, 201796.5897.8195.7797.6397.35263,800
Jun 12, 201797.6697.7394.9796.0995.82480,100
Jun 09, 201798.8699.2996.9297.9497.66269,400
Jun 08, 201799.4399.4398.4598.8198.53236,400
Jun 07, 201799.7899.8798.5499.4499.16190,500
Jun 06, 201798.6099.7797.2999.2598.97316,600
Jun 05, 201799.1799.9198.5699.2198.93226,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...