Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
West Pharmaceutical Services
(NY:
WST
)
331.66
+3.07 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.257
4.309
4.257
4.261
49,960
+0.01(+0.21%)
May 27, 2004
4.275
4.287
4.243
4.252
66,464
-0.02(-0.55%)
May 26, 2004
4.287
4.287
4.246
4.275
37,024
-0.02(-0.42%)
May 25, 2004
4.207
4.293
4.187
4.293
155,233
+0.09(+2.08%)
May 24, 2004
4.218
4.232
4.203
4.206
62,896
-0.00(-0.08%)
May 21, 2004
4.198
4.212
4.187
4.209
119,993
+0.02(+0.40%)
May 20, 2004
4.196
4.227
4.175
4.192
49,960
+0.00(+0.00%)
May 19, 2004
4.153
4.213
4.153
4.192
186,904
+0.04(+0.97%)
May 18, 2004
4.175
4.198
4.145
4.152
101,258
-0.02(-0.40%)
May 17, 2004
4.198
4.198
4.125
4.169
90,552
-0.04(-0.96%)
May 14, 2004
4.250
4.264
4.187
4.209
141,851
-0.05(-1.18%)
May 13, 2004
4.321
4.321
4.248
4.259
92,783
-0.06(-1.43%)
May 12, 2004
4.220
4.321
4.139
4.321
148,542
+0.09(+2.23%)
May 11, 2004
4.232
4.264
4.220
4.227
74,940
-0.01(-0.26%)
May 10, 2004
4.304
4.305
4.237
4.238
190,473
-0.08(-1.79%)
May 07, 2004
4.341
4.360
4.259
4.315
208,762
-0.03(-0.72%)
May 06, 2004
4.332
4.359
4.282
4.347
153,449
+0.00(+0.08%)
May 05, 2004
4.349
4.360
4.321
4.343
148,542
-0.01(-0.26%)
May 04, 2004
4.338
4.360
4.327
4.355
146,311
+0.01(+0.23%)
May 03, 2004
4.343
4.360
4.331
4.345
95,905
-0.00(-0.10%)
Apr 30, 2004
4.349
4.399
4.340
4.349
144,527
+0.01(+0.13%)
Apr 29, 2004
4.327
4.355
4.321
4.343
224,374
-0.03(-0.77%)
Apr 28, 2004
4.392
4.392
4.370
4.377
165,047
-0.02(-0.48%)
Apr 27, 2004
4.388
4.399
4.377
4.398
263,183
+0.01(+0.23%)
Apr 26, 2004
4.383
4.404
4.383
4.388
160,586
+0.00(+0.03%)
Apr 23, 2004
4.383
4.395
4.377
4.387
128,469
-0.02(-0.53%)
Apr 22, 2004
4.416
4.416
4.370
4.411
441,612
-0.01(-0.13%)
Apr 21, 2004
4.388
4.416
4.375
4.416
327,863
+0.02(+0.51%)
Apr 20, 2004
4.371
4.399
4.356
4.394
204,747
+0.02(+0.51%)
Apr 19, 2004
4.338
4.371
4.331
4.371
152,110
+0.00(+0.00%)
Apr 16, 2004
4.371
4.377
4.363
4.371
243,109
-0.01(-0.26%)
Apr 15, 2004
4.378
4.387
4.371
4.383
177,537
+0.00(+0.10%)
Apr 14, 2004
4.380
4.394
4.371
4.378
282,810
-0.00(-0.05%)
Apr 13, 2004
4.337
4.398
4.332
4.380
376,931
+0.04(+0.98%)
Apr 12, 2004
4.332
4.354
4.310
4.338
609,781
-0.01(-0.26%)
Apr 08, 2004
4.306
4.349
4.304
4.349
186,458
+0.03(+0.73%)
Apr 07, 2004
4.273
4.323
4.271
4.318
142,297
+0.04(+1.05%)
Apr 06, 2004
4.282
4.282
4.267
4.273
203,409
-0.01(-0.31%)
Apr 05, 2004
4.273
4.287
4.267
4.286
167,723
+0.00(+0.10%)
Apr 02, 2004
4.220
4.289
4.220
4.282
241,771
+0.08(+2.00%)
Apr 01, 2004
4.181
4.215
4.181
4.198
139,620
+0.01(+0.13%)
Mar 31, 2004
4.198
4.200
4.176
4.192
137,836
-0.02(-0.48%)
Mar 30, 2004
4.130
4.213
4.126
4.212
177,537
+0.08(+1.98%)
Mar 29, 2004
4.058
4.147
4.052
4.130
165,493
+0.08(+1.99%)
Mar 26, 2004
4.041
4.062
4.030
4.050
93,675
-0.02(-0.47%)
Mar 25, 2004
4.046
4.091
4.035
4.069
86,538
+0.03(+0.81%)
Mar 24, 2004
4.041
4.067
4.035
4.036
124,900
-0.02(-0.39%)
Mar 23, 2004
4.008
4.086
4.008
4.052
178,875
+0.04(+1.09%)
Mar 22, 2004
4.013
4.017
3.990
4.008
105,273
-0.02(-0.50%)
Mar 19, 2004
4.030
4.045
4.024
4.028
343,476
+0.03(+0.64%)
Mar 18, 2004
4.035
4.035
3.946
4.003
419,754
-0.02(-0.53%)
Mar 17, 2004
3.900
4.080
3.900
4.024
145,865
+0.15(+3.85%)
Mar 16, 2004
4.041
4.046
3.850
3.875
388,083
-0.17(-4.11%)
Mar 15, 2004
4.086
4.099
4.041
4.041
123,116
-0.04(-0.88%)
Mar 12, 2004
3.968
4.088
3.968
4.077
260,952
-0.00(-0.08%)
Mar 11, 2004
4.102
4.138
4.079
4.080
202,963
-0.04(-0.93%)
Mar 10, 2004
4.175
4.235
4.118
4.118
68,695
-0.05(-1.10%)
Mar 09, 2004
4.102
4.206
4.101
4.164
191,365
+0.03(+0.68%)
Mar 08, 2004
4.237
4.259
4.133
4.136
185,566
-0.11(-2.66%)
Mar 05, 2004
4.170
4.259
4.170
4.249
416,632
+0.07(+1.69%)
Mar 04, 2004
4.130
4.179
4.119
4.179
205,193
+0.05(+1.17%)
Mar 03, 2004
4.091
4.136
4.086
4.130
110,626
+0.04(+0.90%)
Mar 02, 2004
4.114
4.147
4.080
4.093
126,684
-0.02(-0.49%)
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
.