Advertisement
Advertisement
U.S. Markets open in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
379.78-1.00 (-0.26%)
At close: 04:03PM EST
379.78 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
Jan 18, 20220.18 Dividend
Jan 14, 2022378.35381.12372.09379.78379.60424,300
Jan 13, 2022401.71401.71379.55380.78380.60397,300
Jan 12, 2022401.00407.66399.04401.27401.08350,500
Jan 11, 2022391.92400.44387.05399.49399.30386,700
Jan 10, 2022388.08392.87379.61392.57392.38557,200
Jan 07, 2022404.22404.90389.77390.47390.28513,900
Jan 06, 2022404.34413.21396.55407.74407.55519,700
Jan 05, 2022425.95427.03403.50403.97403.78530,100
Jan 04, 2022442.40445.32421.14429.00428.80525,800
Jan 03, 2022466.35468.05442.76445.92445.71397,600
Dec 31, 2021465.00472.55463.26469.01468.79224,800
Dec 30, 2021469.68474.92468.26471.34471.12162,700
Dec 29, 2021465.00470.48462.95467.99467.77219,400
Dec 28, 2021468.34469.65460.11464.87464.65215,100
Dec 27, 2021467.82475.00463.85465.89465.67350,000
Dec 23, 2021453.61462.75452.90459.84459.62375,400
Dec 22, 2021446.21454.40441.50453.61453.39257,000
Dec 21, 2021440.29445.67434.79444.52444.31250,300
Dec 20, 2021448.59451.78431.00439.03438.82425,900
Dec 17, 2021445.36457.57442.18449.81449.60616,200
Dec 16, 2021443.51452.53441.13444.82444.61363,200
Dec 15, 2021430.91445.23426.93443.52443.31382,300
Dec 14, 2021437.07437.57423.81428.69428.49347,000
Dec 13, 2021433.05442.35429.98440.91440.70295,400
Dec 10, 2021429.06434.98427.67431.57431.37232,000
Dec 09, 2021436.38438.42429.03429.19428.99298,200
Dec 08, 2021432.26436.04425.71435.51435.30327,500
Dec 07, 2021430.45435.72426.61429.97429.77368,900
Dec 06, 2021433.51440.11419.21423.58423.38516,700
Dec 03, 2021440.00446.34427.39434.13433.92404,400
Dec 02, 2021432.91442.55432.91437.39437.18545,400
Dec 01, 2021442.31444.97426.92435.41435.20378,200
Nov 30, 2021448.52457.99439.01442.66442.451,021,300
Nov 29, 2021439.92454.98436.37447.38447.17455,400
Nov 26, 2021436.26455.41436.26438.88438.67279,300
Nov 24, 2021429.21434.12425.70433.72433.51280,600
Nov 23, 2021432.70435.31423.37430.69430.49308,000
Nov 22, 2021449.31451.21437.53437.68437.47302,700
Nov 19, 2021452.00455.81446.01448.45448.24338,300
Nov 18, 2021448.44450.26444.44449.36449.15305,600
Nov 17, 2021445.00449.33439.62444.66444.45341,700
Nov 16, 2021424.00442.44423.66442.23442.02417,200
Nov 15, 2021418.00422.84417.82422.46422.26252,800
Nov 12, 2021418.87420.86412.88419.21419.01227,900
Nov 11, 2021412.15416.97408.12416.88416.68298,900
Nov 10, 2021411.14413.00406.02409.48409.29365,100
Nov 09, 2021413.92418.91408.72414.11413.91273,000
Nov 09, 20210.18 Dividend
Nov 08, 2021405.68413.67399.67413.27412.89502,600
Nov 05, 2021428.74432.43401.27403.78403.411,092,700
Nov 04, 2021435.33436.07426.02433.07432.68397,200
Nov 03, 2021438.65441.14429.50438.21437.81466,200
Nov 02, 2021428.75439.01422.55438.03437.63462,600
Nov 01, 2021430.94430.94419.27426.74426.35527,700
Oct 29, 2021421.00432.52417.65429.88429.49554,200
Oct 28, 2021420.15425.92403.84421.13420.75693,600
Oct 27, 2021422.34425.67417.38421.34420.96310,100
Oct 26, 2021421.82424.95416.19420.30419.92305,500
Oct 25, 2021422.52422.52415.07417.43417.05432,800
Oct 22, 2021421.19424.80419.17421.19420.81385,600
Oct 21, 2021416.79422.35412.92422.23421.85307,900
Oct 20, 2021420.42423.15413.11414.60414.22261,100
Oct 19, 2021410.14422.92410.14417.57417.19379,200
Oct 18, 2021402.95408.85402.44408.72408.35217,000
Oct 15, 2021409.25409.25403.76404.81404.44234,300
Oct 14, 2021407.94410.17404.07407.43407.06258,700
Oct 13, 2021405.31409.98399.16402.25401.88351,500
Oct 12, 2021405.76408.36402.39403.20402.83201,800
Oct 11, 2021404.50412.89402.19403.57403.20279,500
Oct 08, 2021419.18419.95406.80407.14406.77209,700
Oct 07, 2021416.77422.77415.17417.72417.34368,000
Oct 06, 2021410.71413.78405.24413.29412.91338,800
Oct 05, 2021412.96420.11412.08413.48413.10391,000
Oct 04, 2021416.70417.26406.12409.82409.45593,600
Oct 01, 2021425.00425.00406.84419.73419.35522,400
Sep 30, 2021436.23439.77424.28424.54424.15564,300
Sep 29, 2021429.84435.46425.94432.41432.02266,200
Sep 28, 2021437.36437.36421.52427.43427.04412,900
Sep 27, 2021453.73454.55440.68441.59441.19328,100
Sep 24, 2021454.68458.59451.68457.11456.69252,600
Sep 23, 2021452.42459.62448.41455.22454.81206,400
Sep 22, 2021450.00450.34440.12449.18448.77254,900
Sep 21, 2021447.69451.48443.19448.12447.71205,600
Sep 20, 2021444.12449.90440.77444.65444.25321,700
Sep 17, 2021453.21455.46447.54448.62448.21575,900
Sep 16, 2021452.75458.04448.43454.47454.06243,900
Sep 15, 2021453.73458.84450.56452.49452.08263,500
Sep 14, 2021444.90454.69443.48452.06451.65382,600
Sep 13, 2021461.18462.08437.62442.21441.81556,000
Sep 10, 2021464.69467.05459.00459.03458.61340,800
Sep 09, 2021471.12475.35461.07461.24460.82363,200
Sep 08, 2021460.95470.42460.01468.47468.04282,700
Sep 07, 2021463.46463.69457.00461.86461.44205,700
Sep 03, 2021457.84465.40456.00464.38463.96295,100
Sep 02, 2021455.22459.85453.36459.00458.58249,400
Sep 01, 2021449.67454.65442.26453.12452.71368,400
Aug 31, 2021453.03456.64447.79451.62451.21513,500
Aug 30, 2021447.17452.99447.17451.69451.28349,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement