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
)
328.59
-5.70 (-1.71%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 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%)
May 01, 2024
356.40
368.46
355.65
363.43
579,085
+5.95(+1.66%)
Apr 30, 2024
353.74
367.85
352.76
357.48
697,388
+3.07(+0.87%)
Apr 29, 2024
360.01
362.16
353.63
354.41
516,096
-6.02(-1.67%)
Apr 26, 2024
364.22
370.00
358.88
360.43
603,059
-7.75(-2.10%)
Apr 25, 2024
384.48
390.33
364.89
368.18
742,378
-17.55(-4.55%)
Apr 24, 2024
389.43
394.42
385.45
385.73
757,268
-4.47(-1.15%)
Apr 23, 2024
380.00
392.07
377.14
390.20
427,081
+15.05(+4.01%)
Apr 22, 2024
375.07
378.86
370.72
375.15
510,932
+3.31(+0.89%)
Apr 19, 2024
378.89
378.89
371.68
371.84
444,978
-5.29(-1.40%)
Apr 18, 2024
377.29
380.47
372.21
377.13
315,227
-0.03(-0.01%)
Apr 17, 2024
380.81
380.96
376.49
377.16
355,614
-2.12(-0.56%)
Apr 16, 2024
377.33
380.88
375.03
379.28
492,079
+0.67(+0.18%)
Apr 15, 2024
384.69
386.35
378.01
378.61
284,691
-1.19(-0.31%)
Apr 12, 2024
383.80
383.95
379.53
379.80
258,577
-7.57(-1.96%)
Apr 11, 2024
392.24
393.89
385.79
387.37
308,354
-2.19(-0.56%)
Apr 10, 2024
385.38
392.87
380.80
389.56
317,052
-2.61(-0.67%)
Apr 09, 2024
394.12
394.12
387.37
392.17
365,073
-0.20(-0.05%)
Apr 08, 2024
394.12
396.54
391.68
392.37
279,551
-1.45(-0.37%)
Apr 05, 2024
387.48
394.52
387.48
393.82
242,459
+7.91(+2.05%)
Apr 04, 2024
390.57
395.12
385.63
385.91
387,116
-1.03(-0.27%)
Apr 03, 2024
387.40
391.63
385.60
386.94
304,868
-0.75(-0.19%)
Apr 02, 2024
392.36
392.36
381.09
387.69
422,755
-8.04(-2.03%)
Apr 01, 2024
394.44
396.00
389.79
395.73
359,517
+0.23(+0.06%)
Mar 28, 2024
395.10
397.51
393.24
395.50
236,504
+1.61(+0.41%)
Mar 27, 2024
392.88
394.53
390.38
393.89
253,831
+5.88(+1.51%)
Mar 26, 2024
388.43
390.05
385.85
388.01
350,324
-0.17(-0.04%)
Mar 25, 2024
393.03
394.19
384.85
388.18
362,765
-5.53(-1.40%)
Mar 22, 2024
395.92
396.74
391.92
393.71
404,059
-1.97(-0.50%)
Mar 21, 2024
395.68
400.67
393.79
395.68
318,471
+1.79(+0.45%)
Mar 20, 2024
396.10
396.10
392.94
393.89
302,616
-1.59(-0.40%)
Mar 19, 2024
393.79
395.67
391.00
395.48
493,391
-0.03(-0.01%)
Mar 18, 2024
388.71
396.13
388.19
395.51
523,055
+8.10(+2.09%)
Mar 15, 2024
391.60
396.49
386.67
387.41
756,502
-11.76(-2.95%)
Mar 14, 2024
387.57
399.74
386.16
399.18
803,314
+13.63(+3.54%)
Mar 13, 2024
379.01
387.67
376.82
385.54
697,837
+7.75(+2.05%)
Mar 12, 2024
357.86
380.54
354.81
377.79
1,035,038
+20.46(+5.73%)
Mar 11, 2024
356.63
360.95
354.29
357.33
369,991
-1.43(-0.40%)
Mar 08, 2024
360.61
363.53
356.26
358.76
320,185
-3.21(-0.89%)
Mar 07, 2024
355.47
365.45
336.03
361.97
939,768
+7.85(+2.22%)
Mar 06, 2024
353.26
357.50
351.20
354.12
424,332
+2.36(+0.67%)
Mar 05, 2024
357.64
361.12
350.41
351.76
519,174
-6.84(-1.91%)
Mar 04, 2024
359.79
361.14
353.99
358.60
478,706
+0.07(+0.02%)
Mar 01, 2024
356.16
361.34
353.36
358.53
328,007
+0.36(+0.10%)
Feb 29, 2024
357.12
360.16
355.35
358.17
521,889
+1.05(+0.29%)
Feb 28, 2024
357.41
359.75
352.46
357.12
423,227
-0.98(-0.27%)
Feb 27, 2024
362.19
363.65
357.81
358.10
416,194
-5.00(-1.38%)
Feb 26, 2024
367.51
370.85
362.56
363.10
429,624
-4.15(-1.13%)
Feb 23, 2024
361.38
367.77
360.58
367.24
488,847
+7.54(+2.10%)
Feb 22, 2024
356.81
359.83
351.81
359.71
537,956
+3.70(+1.04%)
Feb 21, 2024
348.18
357.52
348.18
356.01
523,671
+6.02(+1.72%)
Feb 20, 2024
361.30
369.99
349.63
349.99
948,537
-11.86(-3.28%)
Feb 16, 2024
350.63
368.95
350.12
361.86
1,428,574
+11.34(+3.24%)
Feb 15, 2024
337.88
355.54
325.56
350.51
3,180,290
-57.46(-14.08%)
Feb 14, 2024
403.24
408.66
399.10
407.97
544,848
+9.60(+2.41%)
Feb 13, 2024
402.22
404.78
396.11
398.38
485,999
-8.04(-1.98%)
Feb 12, 2024
406.95
409.50
402.31
406.41
348,382
-3.01(-0.73%)
Feb 09, 2024
412.45
412.45
408.08
409.42
337,442
-1.26(-0.31%)
Feb 08, 2024
410.55
413.34
406.92
410.68
417,453
-2.10(-0.51%)
Feb 07, 2024
407.86
413.48
403.79
412.78
657,974
+14.72(+3.70%)
Feb 06, 2024
399.79
405.92
396.16
398.06
772,548
+0.65(+0.16%)
Feb 05, 2024
381.14
398.32
378.21
397.41
920,761
+16.59(+4.36%)
Feb 02, 2024
379.11
384.90
377.08
380.82
620,454
-0.48(-0.13%)
Feb 01, 2024
373.22
381.44
368.27
381.30
484,521
+8.47(+2.27%)
Jan 31, 2024
375.06
378.91
370.93
372.83
689,070
-3.06(-0.81%)
Jan 30, 2024
370.30
380.13
370.30
375.89
605,973
+5.79(+1.56%)
Jan 29, 2024
360.07
371.15
359.83
370.10
558,243
+9.13(+2.53%)
Jan 26, 2024
358.60
364.07
357.62
360.97
503,747
+7.13(+2.02%)
Jan 25, 2024
349.45
354.16
348.64
353.84
382,470
+5.50(+1.58%)
Jan 24, 2024
353.60
355.24
348.30
348.34
422,032
-2.92(-0.83%)
Jan 23, 2024
348.12
351.64
346.66
351.25
323,894
+4.51(+1.30%)
Jan 22, 2024
344.47
349.51
343.12
346.74
305,111
+4.37(+1.28%)
Jan 19, 2024
343.08
343.08
339.43
342.37
386,262
-0.13(-0.04%)
Jan 18, 2024
339.48
343.82
337.76
342.50
315,098
+3.36(+0.99%)
Jan 17, 2024
343.18
345.19
339.00
339.15
229,186
-6.98(-2.02%)
Jan 16, 2024
344.64
347.69
342.20
346.13
382,060
-0.27(-0.08%)
Jan 12, 2024
355.66
357.82
346.13
346.40
351,741
-7.85(-2.22%)
Jan 11, 2024
354.56
357.46
349.00
354.25
337,933
-2.53(-0.71%)
Jan 10, 2024
351.71
356.79
351.49
356.78
258,940
+7.81(+2.24%)
Jan 09, 2024
348.89
353.44
344.44
348.96
671,563
-2.51(-0.71%)
Jan 08, 2024
340.39
351.84
340.39
351.47
422,740
+12.36(+3.64%)
Jan 05, 2024
338.44
341.22
337.01
339.12
428,374
-0.84(-0.25%)
Jan 04, 2024
336.25
342.18
336.25
339.95
504,117
+2.05(+0.61%)
Jan 03, 2024
345.58
346.93
336.64
337.91
509,525
-10.41(-2.99%)
Jan 02, 2024
349.25
355.81
345.84
348.32
730,941
-3.43(-0.97%)
Dec 29, 2023
355.16
356.16
350.46
351.74
254,811
-2.81(-0.79%)
Dec 28, 2023
356.89
358.43
353.31
354.55
197,276
-0.95(-0.27%)
Dec 27, 2023
356.86
358.98
353.51
355.50
223,278
-1.46(-0.41%)
Dec 26, 2023
354.85
358.18
353.27
356.96
236,600
+2.41(+0.68%)
Dec 22, 2023
354.91
359.98
352.52
354.55
480,136
+1.17(+0.33%)
Dec 21, 2023
351.64
355.96
350.30
353.38
320,649
+4.27(+1.22%)
Dec 20, 2023
357.77
361.33
348.53
349.12
445,616
-8.81(-2.46%)
Dec 19, 2023
357.62
361.68
354.75
357.93
372,003
+2.10(+0.59%)
Dec 18, 2023
360.07
360.99
355.24
355.83
254,109
-1.99(-0.56%)
Dec 15, 2023
359.22
363.56
355.90
357.82
1,083,458
+0.19(+0.05%)
Dec 14, 2023
361.35
368.56
356.03
357.63
712,982
-1.67(-0.46%)
Dec 13, 2023
347.62
360.96
347.62
359.29
425,750
+11.90(+3.42%)
Dec 12, 2023
344.30
349.62
341.02
347.40
339,636
+3.64(+1.06%)
Dec 11, 2023
342.68
346.06
339.94
343.76
629,395
+1.89(+0.55%)
Dec 08, 2023
340.23
341.90
337.93
341.87
471,173
+1.05(+0.31%)
Dec 07, 2023
342.75
344.23
337.11
340.82
389,869
-1.74(-0.51%)
Dec 06, 2023
344.64
346.73
341.05
342.56
276,365
-0.54(-0.16%)
Dec 05, 2023
348.05
348.64
340.04
343.10
366,582
-7.40(-2.11%)
Dec 04, 2023
348.88
353.64
346.44
350.50
436,159
-0.91(-0.26%)
Dec 01, 2023
349.93
354.79
348.59
351.41
272,132
+1.03(+0.29%)
Nov 30, 2023
347.86
350.97
346.20
350.38
641,168
+1.84(+0.53%)
Nov 29, 2023
355.05
355.59
348.18
348.55
378,741
-3.50(-0.99%)
Nov 28, 2023
351.97
356.41
350.36
352.04
468,712
-1.48(-0.42%)
Nov 27, 2023
351.76
354.87
350.77
353.52
340,271
+0.64(+0.18%)
Nov 24, 2023
351.77
353.97
349.92
352.88
114,910
+2.09(+0.60%)
Nov 22, 2023
356.14
358.10
350.08
350.79
502,564
-1.32(-0.37%)
Nov 21, 2023
349.69
353.21
347.82
352.11
567,097
+3.46(+0.99%)
Nov 20, 2023
342.75
348.88
342.55
348.66
275,667
+6.27(+1.83%)
Nov 17, 2023
345.09
345.90
340.89
342.38
354,262
-1.48(-0.43%)
Nov 16, 2023
347.63
354.01
343.07
343.86
358,027
-1.75(-0.51%)
Nov 15, 2023
346.28
352.42
344.63
345.61
407,278
-1.50(-0.43%)
Nov 14, 2023
346.78
350.45
342.44
347.11
281,950
+9.34(+2.77%)
Nov 13, 2023
337.46
341.52
333.93
337.77
493,364
-3.52(-1.03%)
Nov 10, 2023
336.36
343.00
334.81
341.28
413,892
+5.60(+1.67%)
Nov 09, 2023
344.24
344.24
335.67
335.68
814,777
-9.25(-2.68%)
Nov 08, 2023
333.60
345.55
330.50
344.93
534,699
+14.88(+4.51%)
Nov 07, 2023
333.47
333.47
328.96
330.05
436,476
-2.43(-0.73%)
Nov 06, 2023
338.08
338.08
331.50
332.47
289,623
-1.97(-0.59%)
Nov 03, 2023
331.63
339.70
331.63
334.44
334,871
+7.23(+2.21%)
Nov 02, 2023
323.82
331.10
322.40
327.21
501,192
+6.07(+1.89%)
Nov 01, 2023
317.83
323.21
313.89
321.14
566,399
+3.38(+1.06%)
Oct 31, 2023
321.98
327.93
317.33
317.76
675,564
-1.57(-0.49%)
Oct 30, 2023
323.56
323.56
309.90
319.32
733,367
-1.06(-0.33%)
Oct 27, 2023
325.19
327.89
318.48
320.38
487,527
-6.39(-1.96%)
Oct 26, 2023
327.45
331.93
316.04
326.77
1,039,421
-30.63(-8.57%)
Oct 25, 2023
361.53
363.65
352.41
357.40
573,078
-11.70(-3.17%)
Oct 24, 2023
370.81
372.79
364.34
369.10
282,247
-0.83(-0.22%)
Oct 23, 2023
362.06
372.25
358.12
369.93
393,220
+6.88(+1.89%)
Oct 20, 2023
368.69
369.04
361.48
363.05
348,971
-5.66(-1.54%)
Oct 19, 2023
375.11
376.24
367.62
368.71
368,040
-5.71(-1.53%)
Oct 18, 2023
382.77
384.41
373.58
374.42
345,126
-11.51(-2.98%)
Oct 17, 2023
381.77
390.04
380.63
385.93
322,704
+0.77(+0.20%)
Oct 16, 2023
386.99
389.92
382.74
385.17
393,644
+0.75(+0.19%)
Oct 13, 2023
385.59
390.55
383.53
384.42
202,063
+0.10(+0.03%)
Oct 12, 2023
391.84
393.76
382.00
384.32
290,181
-7.24(-1.85%)
Oct 11, 2023
386.78
391.97
382.64
391.55
349,576
+4.92(+1.27%)
Oct 10, 2023
381.96
389.49
379.57
386.63
211,107
+4.36(+1.14%)
Oct 09, 2023
373.50
382.47
373.41
382.27
189,420
+5.34(+1.42%)
Oct 06, 2023
369.63
378.11
368.30
376.93
310,592
+4.82(+1.30%)
Oct 05, 2023
372.15
374.22
365.20
372.11
361,368
-1.05(-0.28%)
Oct 04, 2023
369.88
373.58
366.31
373.15
302,098
+4.94(+1.34%)
Oct 03, 2023
369.58
374.02
366.76
368.21
262,737
-1.75(-0.47%)
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
.