West Pharmaceutical Services (NY: WST )

322.98 -10.32 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 334.24 334.24 322.74 322.98 631,594 -10.32(-3.10%)
Jul 11, 2024 324.66 334.23 324.05 333.30 442,686 +11.95(+3.72%)
Jul 10, 2024 319.43 322.95 316.86 321.35 686,167 +2.72(+0.85%)
Jul 09, 2024 320.59 320.59 314.21 318.63 604,805 -1.35(-0.42%)
Jul 08, 2024 320.53 326.08 318.31 319.98 390,907 -2.58(-0.80%)
Jul 05, 2024 322.16 322.83 319.08 322.56 258,765 +1.66(+0.52%)
Jul 03, 2024 322.09 322.66 318.13 320.90 227,207 -1.70(-0.53%)
Jul 02, 2024 326.61 332.79 322.44 322.60 334,458 -1.95(-0.60%)
Jul 01, 2024 331.46 335.34 322.53 324.55 375,231 -4.84(-1.47%)
Jun 28, 2024 330.03 334.22 326.02 329.39 1,219,843 +0.63(+0.19%)
Jun 27, 2024 323.18 332.69 323.18 328.76 517,132 +5.08(+1.57%)
Jun 26, 2024 322.51 326.97 320.02 323.68 359,422 +0.08(+0.02%)
Jun 25, 2024 330.00 330.00 320.00 323.60 526,380 -7.40(-2.24%)
Jun 24, 2024 331.77 335.66 328.13 331.00 529,495 -1.76(-0.53%)
Jun 21, 2024 329.37 333.51 323.86 332.76 993,254 +4.12(+1.25%)
Jun 20, 2024 321.32 331.18 319.42 328.64 1,073,730 +6.57(+2.04%)
Jun 18, 2024 336.52 336.54 310.00 322.07 1,095,650 -14.01(-4.17%)
Jun 17, 2024 332.78 339.36 330.37 336.08 514,685 +2.83(+0.85%)
Jun 14, 2024 334.66 337.91 329.43 333.25 374,565 -3.04(-0.90%)
Jun 13, 2024 336.28 339.42 333.41 336.29 687,777 -2.13(-0.63%)
Jun 12, 2024 329.53 342.42 327.63 338.42 810,083 +10.25(+3.12%)
Jun 11, 2024 318.14 328.22 317.34 328.17 625,928 +8.31(+2.60%)
Jun 10, 2024 313.05 320.00 311.84 319.86 446,594 +5.18(+1.65%)
Jun 07, 2024 313.31 317.54 312.05 314.68 452,043 -0.52(-0.16%)
Jun 06, 2024 316.91 318.60 314.99 315.20 340,711 -2.49(-0.78%)
Jun 05, 2024 318.88 322.44 317.48 317.69 382,243 -0.73(-0.23%)
Jun 04, 2024 329.17 331.11 317.00 318.42 557,439 -10.31(-3.14%)
Jun 03, 2024 331.04 334.72 325.67 328.73 434,825 -2.68(-0.81%)
May 31, 2024 328.96 332.25 326.03 331.41 767,682 +2.29(+0.70%)
May 30, 2024 320.99 329.27 320.64 329.12 491,437 +6.27(+1.94%)
May 29, 2024 324.86 326.11 322.04 322.85 465,937 -4.62(-1.41%)
May 28, 2024 331.92 333.45 326.17 327.47 531,551 -4.19(-1.26%)
May 24, 2024 327.45 332.10 326.00 331.66 385,940 +3.07(+0.93%)
May 23, 2024 335.29 335.29 328.01 328.59 460,053 -5.70(-1.71%)
May 22, 2024 336.56 340.42 329.31 334.29 671,325 -2.72(-0.81%)
May 21, 2024 342.24 343.20 336.00 337.01 469,737 -5.75(-1.68%)
May 20, 2024 355.66 355.66 341.64 342.76 668,066 -12.88(-3.62%)
May 17, 2024 354.96 356.14 349.00 355.64 434,699 +1.53(+0.43%)
May 16, 2024 354.42 357.85 348.92 354.11 696,850 +2.59(+0.74%)
May 15, 2024 356.81 358.22 345.77 351.52 776,543 -2.96(-0.84%)
May 14, 2024 359.65 362.54 346.72 354.48 852,163 -3.69(-1.03%)
May 13, 2024 364.36 367.71 357.45 358.17 511,480 -6.02(-1.65%)
May 10, 2024 365.35 372.52 364.04 364.19 488,304 -1.40(-0.38%)
May 09, 2024 367.42 369.22 354.62 365.59 795,477 -1.07(-0.29%)
May 08, 2024 367.14 369.64 363.48 366.66 423,638 -1.69(-0.46%)
May 07, 2024 368.25 369.02 364.45 368.35 444,945 +1.81(+0.49%)
May 06, 2024 366.59 369.17 364.07 366.54 332,533 +1.52(+0.42%)
May 03, 2024 372.53 372.79 361.58 365.02 451,108 -3.44(-0.93%)
May 02, 2024 365.66 368.70 360.19 368.46 445,559 +5.03(+1.38%)
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.