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: 6:30 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 (%)
Sep 30, 2021
433.51
437.02
421.63
421.89
567,799
-7.82(-1.82%)
Sep 29, 2021
427.16
432.74
423.28
429.71
267,915
+4.95(+1.17%)
Sep 28, 2021
434.63
434.63
418.89
424.76
415,445
-14.07(-3.21%)
Sep 27, 2021
450.90
451.71
437.93
438.83
330,145
-15.42(-3.40%)
Sep 24, 2021
451.84
455.73
448.86
454.26
254,221
+1.88(+0.42%)
Sep 23, 2021
449.60
456.75
445.61
452.38
207,663
+6.00(+1.34%)
Sep 22, 2021
447.19
447.53
437.37
446.38
256,716
+1.05(+0.24%)
Sep 21, 2021
444.90
448.66
440.42
445.32
206,903
+3.45(+0.78%)
Sep 20, 2021
441.35
447.09
438.02
441.88
323,750
-3.94(-0.88%)
Sep 17, 2021
450.38
452.62
444.75
445.82
579,468
-5.81(-1.29%)
Sep 16, 2021
449.92
455.18
445.63
451.63
245,394
+1.97(+0.44%)
Sep 15, 2021
450.90
455.98
447.75
449.67
265,104
+0.43(+0.10%)
Sep 14, 2021
442.12
451.85
440.71
449.24
384,991
+9.79(+2.23%)
Sep 13, 2021
458.30
459.20
434.89
439.45
559,511
-16.72(-3.66%)
Sep 10, 2021
461.79
464.14
456.13
456.17
343,355
-2.20(-0.48%)
Sep 09, 2021
468.18
472.38
458.19
458.36
365,499
-7.19(-1.54%)
Sep 08, 2021
458.07
467.48
457.14
465.55
284,443
+6.57(+1.43%)
Sep 07, 2021
460.57
460.80
454.15
458.98
206,980
-2.50(-0.54%)
Sep 03, 2021
454.98
462.50
453.15
461.48
297,002
+5.35(+1.17%)
Sep 02, 2021
452.38
456.98
450.53
456.13
250,983
+5.84(+1.30%)
Sep 01, 2021
446.86
451.81
439.50
450.29
370,928
+1.49(+0.33%)
Aug 31, 2021
450.20
453.79
445.00
448.80
516,718
-0.07(-0.02%)
Aug 30, 2021
444.38
450.16
444.38
448.87
351,173
+4.70(+1.06%)
Aug 27, 2021
444.32
446.71
441.09
444.17
256,765
+0.26(+0.06%)
Aug 26, 2021
441.71
445.06
439.91
443.91
241,796
+2.17(+0.49%)
Aug 25, 2021
442.22
443.39
437.62
441.75
258,764
-1.35(-0.30%)
Aug 24, 2021
444.64
444.99
440.86
443.10
253,704
-0.69(-0.15%)
Aug 23, 2021
448.09
448.09
443.18
443.78
244,687
-2.92(-0.65%)
Aug 20, 2021
443.60
447.63
441.49
446.70
256,526
+2.53(+0.57%)
Aug 19, 2021
438.09
447.39
438.09
444.17
376,674
+4.71(+1.07%)
Aug 18, 2021
438.62
442.97
437.65
439.46
299,304
+0.37(+0.08%)
Aug 17, 2021
436.94
440.88
433.98
439.09
275,388
+0.24(+0.05%)
Aug 16, 2021
432.32
439.29
431.06
438.85
286,479
+7.28(+1.69%)
Aug 13, 2021
427.86
431.83
425.36
431.57
188,197
+4.53(+1.06%)
Aug 12, 2021
418.67
427.52
417.79
427.04
187,052
+6.87(+1.63%)
Aug 11, 2021
423.63
423.63
416.80
420.17
258,802
-2.19(-0.52%)
Aug 10, 2021
428.24
428.47
422.15
422.36
275,670
-3.98(-0.93%)
Aug 09, 2021
426.03
427.49
422.66
426.33
217,849
+1.51(+0.36%)
Aug 06, 2021
419.99
426.02
416.68
424.82
287,283
+1.82(+0.43%)
Aug 05, 2021
425.70
427.49
417.49
423.00
205,803
-2.47(-0.58%)
Aug 04, 2021
419.16
427.39
417.34
425.47
390,161
+5.91(+1.41%)
Aug 03, 2021
411.85
420.08
411.68
419.56
333,123
+6.92(+1.68%)
Aug 02, 2021
409.77
414.14
401.88
412.64
302,284
+3.48(+0.85%)
Jul 30, 2021
404.18
410.64
401.35
409.16
684,135
+6.77(+1.68%)
Jul 29, 2021
383.09
404.46
381.98
402.39
721,860
+20.78(+5.45%)
Jul 28, 2021
375.73
382.64
375.34
381.61
496,888
+5.59(+1.49%)
Jul 27, 2021
375.43
377.06
372.46
376.02
223,323
+0.87(+0.23%)
Jul 26, 2021
377.09
377.24
370.86
375.15
279,850
-3.54(-0.93%)
Jul 23, 2021
374.65
379.14
372.20
378.69
239,389
+7.05(+1.90%)
Jul 22, 2021
366.72
372.66
365.71
371.65
248,579
+5.99(+1.64%)
Jul 21, 2021
369.71
371.80
360.25
365.65
342,205
-4.71(-1.27%)
Jul 20, 2021
369.65
374.40
369.20
370.36
522,700
+1.85(+0.50%)
Jul 19, 2021
369.36
372.48
366.46
368.52
435,702
-2.64(-0.71%)
Jul 16, 2021
371.36
373.36
368.18
371.16
250,483
+1.69(+0.46%)
Jul 15, 2021
368.64
371.68
365.55
369.47
266,937
+0.52(+0.14%)
Jul 14, 2021
371.50
371.50
367.74
368.95
193,262
-1.20(-0.32%)
Jul 13, 2021
373.47
374.36
368.61
370.15
243,621
-3.32(-0.89%)
Jul 12, 2021
373.56
374.66
369.46
373.47
299,223
+1.79(+0.48%)
Jul 09, 2021
371.96
372.68
369.06
371.68
515,766
+1.07(+0.29%)
Jul 08, 2021
367.27
372.85
364.35
370.61
476,952
+0.45(+0.12%)
Jul 07, 2021
368.31
371.04
366.27
370.16
354,844
+3.64(+0.99%)
Jul 06, 2021
363.16
366.74
363.16
366.52
596,174
+3.23(+0.89%)
Jul 02, 2021
360.65
363.53
358.34
363.29
293,451
+2.71(+0.75%)
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
.