UK Markets close in 1 hr 44 mins

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.73-0.78 (-0.18%)
As of 09:44AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021432.26438.39434.45434.73434.736,577
08 Dec 2021432.26436.04425.71435.51435.51327,500
07 Dec 2021430.45435.72426.61429.97429.97368,900
06 Dec 2021433.51440.11419.21423.58423.58516,700
03 Dec 2021440.00446.34427.39434.13434.13404,400
02 Dec 2021432.91442.55432.91437.39437.39545,400
01 Dec 2021442.31444.97426.92435.41435.41378,200
30 Nov 2021448.52457.99439.01442.66442.661,021,300
29 Nov 2021439.92454.98436.37447.38447.38455,400
26 Nov 2021436.26455.41436.26438.88438.88279,300
24 Nov 2021429.21434.12425.70433.72433.72280,600
23 Nov 2021432.70435.31423.37430.69430.69308,000
22 Nov 2021449.31451.21437.53437.68437.68302,700
19 Nov 2021452.00455.81446.01448.45448.45338,300
18 Nov 2021448.44450.26444.44449.36449.36305,600
17 Nov 2021445.00449.33439.62444.66444.66341,700
16 Nov 2021424.00442.44423.66442.23442.23417,200
15 Nov 2021418.00422.84417.82422.46422.46252,800
12 Nov 2021418.87420.86412.88419.21419.21227,900
11 Nov 2021412.15416.97408.12416.88416.88298,900
10 Nov 2021411.14413.00406.02409.48409.48365,100
09 Nov 2021413.92418.91408.72414.11414.11273,000
09 Nov 20210.18 Dividend
08 Nov 2021405.68413.67399.67413.27413.09502,600
05 Nov 2021428.74432.43401.27403.78403.601,092,700
04 Nov 2021435.33436.07426.02433.07432.88397,200
03 Nov 2021438.65441.14429.50438.21438.02466,200
02 Nov 2021428.75439.01422.55438.03437.84462,600
01 Nov 2021430.94430.94419.27426.74426.55527,700
29 Oct 2021421.00432.52417.65429.88429.69554,200
28 Oct 2021420.15425.92403.84421.13420.95693,600
27 Oct 2021422.34425.67417.38421.34421.16310,100
26 Oct 2021421.82424.95416.19420.30420.12305,500
25 Oct 2021422.52422.52415.07417.43417.25432,800
22 Oct 2021421.19424.80419.17421.19421.01385,600
21 Oct 2021416.79422.35412.92422.23422.05307,900
20 Oct 2021420.42423.15413.11414.60414.42261,100
19 Oct 2021410.14422.92410.14417.57417.39379,200
18 Oct 2021402.95408.85402.44408.72408.54217,000
15 Oct 2021409.25409.25403.76404.81404.63234,300
14 Oct 2021407.94410.17404.07407.43407.25258,700
13 Oct 2021405.31409.98399.16402.25402.07351,500
12 Oct 2021405.76408.36402.39403.20403.02201,800
11 Oct 2021404.50412.89402.19403.57403.39279,500
08 Oct 2021419.18419.95406.80407.14406.96209,700
07 Oct 2021416.77422.77415.17417.72417.54368,000
06 Oct 2021410.71413.78405.24413.29413.11338,800
05 Oct 2021412.96420.11412.08413.48413.30391,000
04 Oct 2021416.70417.26406.12409.82409.64593,600
01 Oct 2021425.00425.00406.84419.73419.55522,400
30 Sept 2021436.23439.77424.28424.54424.36564,300
29 Sept 2021429.84435.46425.94432.41432.22266,200
28 Sept 2021437.36437.36421.52427.43427.24412,900
27 Sept 2021453.73454.55440.68441.59441.40328,100
24 Sept 2021454.68458.59451.68457.11456.91252,600
23 Sept 2021452.42459.62448.41455.22455.02206,400
22 Sept 2021450.00450.34440.12449.18448.98254,900
21 Sept 2021447.69451.48443.19448.12447.92205,600
20 Sept 2021444.12449.90440.77444.65444.46321,700
17 Sept 2021453.21455.46447.54448.62448.42575,900
16 Sept 2021452.75458.04448.43454.47454.27243,900
15 Sept 2021453.73458.84450.56452.49452.29263,500
14 Sept 2021444.90454.69443.48452.06451.86382,600
13 Sept 2021461.18462.08437.62442.21442.02556,000
10 Sept 2021464.69467.05459.00459.03458.83340,800
09 Sept 2021471.12475.35461.07461.24461.04363,200
08 Sept 2021460.95470.42460.01468.47468.27282,700
07 Sept 2021463.46463.69457.00461.86461.66205,700
03 Sept 2021457.84465.40456.00464.38464.18295,100
02 Sept 2021455.22459.85453.36459.00458.80249,400
01 Sept 2021449.67454.65442.26453.12452.92368,400
31 Aug 2021453.03456.64447.79451.62451.42513,500
30 Aug 2021447.17452.99447.17451.69451.49349,000
27 Aug 2021447.11449.52443.86446.96446.77255,000
26 Aug 2021444.48447.86442.67446.70446.51240,300
25 Aug 2021445.00446.18440.37444.52444.33257,200
24 Aug 2021447.43447.79443.63445.88445.69252,100
23 Aug 2021450.90450.90445.96446.57446.38243,200
20 Aug 2021446.39450.44444.26449.51449.31254,900
19 Aug 2021440.84450.20440.84446.96446.77374,300
18 Aug 2021441.37445.75440.40442.22442.03297,400
17 Aug 2021439.68443.65436.71441.85441.66273,700
16 Aug 2021435.04442.05433.77441.61441.42284,700
13 Aug 2021430.55434.57428.03434.28434.09187,000
12 Aug 2021421.30430.21420.41429.72429.53185,900
11 Aug 2021426.29426.29419.42422.81422.63257,000
10 Aug 2021430.93431.16424.80425.01424.82273,900
09 Aug 2021428.71430.17425.31429.01428.82216,500
06 Aug 2021422.63428.70419.30427.49427.30285,500
05 Aug 2021428.37430.17420.11425.66425.47204,400
04 Aug 2021421.79430.08419.96428.14427.95387,700
03 Aug 2021414.44422.72414.26422.19422.01331,000
02 Aug 2021412.34416.74404.40415.23415.05300,400
30 Jul 2021406.72413.22403.49411.73411.55679,900
29 Jul 2021385.50407.00384.38404.92404.74717,400
28 Jul 2021378.09385.30377.70384.01383.84493,800
27 Jul 2021377.79379.43374.80378.38378.22221,900
26 Jul 2021379.46379.61373.19377.51377.35278,100
23 Jul 2021377.00381.52374.54381.07380.90237,900
22 Jul 2021369.02375.00368.01373.98373.82247,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...