UK markets closed

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
355.64+1.53 (+0.43%)
At close: 04:00PM EDT
355.64 0.00 (0.00%)
After hours: 05:16PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024354.96356.14349.00355.64355.64434,700
16 May 2024354.42357.85348.92354.11354.11696,800
15 May 2024356.81358.22345.77351.52351.52776,500
14 May 2024359.65362.54346.72354.48354.48852,200
13 May 2024364.36367.71357.45358.17358.17511,500
10 May 2024365.35372.52364.04364.19364.19488,300
09 May 2024367.42369.22354.62365.59365.59795,500
08 May 2024367.14369.64363.48366.66366.66423,600
07 May 2024368.25369.02364.45368.35368.35444,900
06 May 2024366.59369.17364.07366.54366.54332,500
03 May 2024372.53372.79361.58365.02365.02451,100
02 May 2024365.66368.70360.19368.46368.46445,600
01 May 2024356.40368.46355.65363.43363.43579,100
30 Apr 2024353.74367.85352.76357.48357.48697,400
29 Apr 2024360.01362.16353.63354.41354.41511,900
26 Apr 2024364.22370.00358.89360.43360.43603,100
25 Apr 2024384.48390.33364.89368.18368.18742,400
24 Apr 2024389.43394.42385.45385.73385.73757,300
23 Apr 2024380.00392.07377.15390.20390.20427,100
23 Apr 20240.2 Dividend
22 Apr 2024375.27379.07370.92375.35375.15510,700
19 Apr 2024379.09379.09371.88372.04371.84444,700
18 Apr 2024377.49380.67372.41377.33377.13315,100
17 Apr 2024381.01381.16376.70377.36377.16355,400
16 Apr 2024377.53381.08375.23379.48379.28491,800
15 Apr 2024384.89386.56378.22378.81378.61284,500
12 Apr 2024384.00384.16379.73380.00379.80258,200
11 Apr 2024392.45394.11386.00387.58387.37308,200
10 Apr 2024385.58393.08381.00389.77389.56316,900
09 Apr 2024394.33394.33387.58392.38392.17364,900
08 Apr 2024394.33396.75391.89392.58392.37279,400
05 Apr 2024387.69394.73387.69394.03393.82242,300
04 Apr 2024390.78395.33385.84386.12385.91386,900
03 Apr 2024387.61391.84385.81387.15386.94304,700
02 Apr 2024392.57392.57381.29387.90387.69422,500
01 Apr 2024394.65396.21390.00395.94395.73359,300
28 Mar 2024395.31397.72393.45395.71395.50236,400
27 Mar 2024393.09394.74390.59394.10393.89253,700
26 Mar 2024388.64390.26386.06388.22388.01350,100
25 Mar 2024393.24394.40385.06388.39388.18362,600
22 Mar 2024396.13396.95392.13393.92393.71403,800
21 Mar 2024395.89400.88394.00395.89395.68318,300
20 Mar 2024396.31396.31393.15394.10393.89302,500
19 Mar 2024394.00395.88391.21395.69395.48493,100
18 Mar 2024388.92396.34388.40395.72395.51522,800
15 Mar 2024391.81396.70386.88387.62387.41756,100
14 Mar 2024387.78399.95386.37399.39399.18802,900
13 Mar 2024379.21387.88377.02385.75385.54697,400
12 Mar 2024358.05380.75355.00377.99377.791,034,500
11 Mar 2024356.82361.15354.48357.52357.33369,800
08 Mar 2024360.80363.72356.45358.95358.76320,000
07 Mar 2024355.66365.65336.21362.16361.97939,300
06 Mar 2024353.45357.69351.39354.31354.12424,100
05 Mar 2024357.83361.31350.60351.95351.76518,900
04 Mar 2024359.98361.33354.18358.79358.60478,500
01 Mar 2024356.35361.53353.55358.72358.53327,800
29 Feb 2024357.31360.35355.54358.36358.17521,600
28 Feb 2024357.60359.95352.65357.31357.12423,000
27 Feb 2024362.38363.84358.00358.29358.10415,900
26 Feb 2024367.71371.05362.75363.29363.10429,400
23 Feb 2024361.57367.97360.77367.44367.24488,600
22 Feb 2024357.00360.02352.00359.90359.71537,700
21 Feb 2024348.37357.71348.37356.20356.01523,400
20 Feb 2024361.49370.19349.82350.18349.99948,000
16 Feb 2024350.82369.15350.31362.05361.861,427,800
15 Feb 2024338.06355.73325.74350.70350.513,178,600
14 Feb 2024403.45408.88399.31408.19407.97544,600
13 Feb 2024402.43405.00396.32398.59398.38485,700
12 Feb 2024407.17409.72402.52406.63406.41348,200
09 Feb 2024412.67412.67408.30409.64409.42337,300
08 Feb 2024410.78413.56407.14410.90410.68353,100
07 Feb 2024408.08413.70404.00413.00412.78657,600
06 Feb 2024400.00406.14396.37398.27398.06772,100
05 Feb 2024381.34398.53378.41397.62397.41920,300
02 Feb 2024379.31385.11377.28381.02380.82620,100
01 Feb 2024373.42381.64368.47381.50381.30484,300
31 Jan 2024375.26379.11371.13373.03372.83688,700
30 Jan 2024370.50380.33370.50376.09375.89605,700
30 Jan 20240.2 Dividend
29 Jan 2024360.46371.55360.22370.50370.10557,600
26 Jan 2024358.98364.46358.00361.36360.97503,200
25 Jan 2024349.83354.54349.01354.22353.84382,100
24 Jan 2024353.98355.62348.67348.71348.34421,600
23 Jan 2024348.49352.02347.04351.63351.25323,500
22 Jan 2024344.84349.89343.49347.11346.74304,800
19 Jan 2024343.45343.45339.79342.74342.37385,800
18 Jan 2024339.84344.19338.13342.87342.50314,800
17 Jan 2024343.55345.56339.36339.51339.15228,900
16 Jan 2024345.01348.06342.57346.50346.13381,700
12 Jan 2024356.04358.20346.50346.77346.40351,400
11 Jan 2024354.94357.84349.38354.63354.25337,600
10 Jan 2024352.09357.17351.87357.16356.78258,700
09 Jan 2024349.27353.82344.81349.34348.97670,800
08 Jan 2024340.76352.22340.76351.85351.47422,300
05 Jan 2024338.80341.59337.37339.48339.12427,900
04 Jan 2024336.61342.55336.61340.32339.96503,600
03 Jan 2024345.95347.30337.00338.27337.91509,000
02 Jan 2024349.63356.20346.21348.69348.32730,200
29 Dec 2023355.54356.54350.84352.12351.74254,500
28 Dec 2023357.27358.81353.69354.93354.55197,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...