West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 303.44 | 308.62 | 300.10 | 307.74 | 307.74 | 302,544 |
| 30 Jun 2022 | 299.22 | 304.64 | 294.36 | 302.37 | 302.37 | 553,800 |
| 29 Jun 2022 | 295.46 | 300.49 | 291.40 | 299.52 | 299.52 | 364,800 |
| 28 Jun 2022 | 303.51 | 304.86 | 296.31 | 296.46 | 296.46 | 366,800 |
| 27 Jun 2022 | 302.10 | 305.13 | 298.80 | 304.82 | 304.82 | 258,100 |
| 24 Jun 2022 | 301.36 | 302.10 | 297.50 | 301.18 | 301.18 | 486,400 |
| 23 Jun 2022 | 290.91 | 299.78 | 290.60 | 298.90 | 298.90 | 235,700 |
| 22 Jun 2022 | 286.41 | 292.28 | 285.99 | 288.83 | 288.83 | 620,800 |
| 21 Jun 2022 | 286.33 | 289.36 | 285.50 | 288.53 | 288.53 | 370,500 |
| 17 Jun 2022 | 286.54 | 291.76 | 282.54 | 282.82 | 282.82 | 855,900 |
| 16 Jun 2022 | 283.32 | 283.80 | 279.51 | 282.69 | 282.69 | 371,900 |
| 15 Jun 2022 | 284.93 | 294.62 | 281.48 | 289.89 | 289.89 | 635,900 |
| 14 Jun 2022 | 282.18 | 284.02 | 275.89 | 280.61 | 280.61 | 472,200 |
| 13 Jun 2022 | 287.70 | 288.23 | 280.64 | 283.87 | 283.87 | 399,700 |
| 10 Jun 2022 | 302.91 | 303.05 | 293.15 | 293.51 | 293.51 | 526,200 |
| 09 Jun 2022 | 309.41 | 311.61 | 304.37 | 304.54 | 304.54 | 325,400 |
| 08 Jun 2022 | 313.43 | 318.07 | 310.77 | 312.01 | 312.01 | 410,200 |
| 07 Jun 2022 | 307.13 | 317.06 | 307.13 | 316.36 | 316.36 | 279,300 |
| 06 Jun 2022 | 312.67 | 314.47 | 308.06 | 309.03 | 309.03 | 252,400 |
| 03 Jun 2022 | 313.90 | 313.90 | 308.58 | 309.88 | 309.88 | 362,200 |
| 02 Jun 2022 | 309.13 | 318.25 | 306.61 | 317.99 | 317.99 | 306,100 |
| 01 Jun 2022 | 313.04 | 314.12 | 305.37 | 308.58 | 308.58 | 353,500 |
| 31 May 2022 | 318.75 | 319.37 | 309.91 | 310.38 | 310.38 | 1,160,300 |
| 27 May 2022 | 308.55 | 321.37 | 308.54 | 321.21 | 321.21 | 546,500 |
| 26 May 2022 | 301.50 | 306.40 | 298.14 | 305.46 | 305.46 | 329,300 |
| 25 May 2022 | 301.21 | 303.79 | 296.06 | 298.79 | 298.79 | 381,500 |
| 24 May 2022 | 302.45 | 303.12 | 297.71 | 300.72 | 300.72 | 306,600 |
| 23 May 2022 | 303.50 | 303.55 | 297.51 | 303.34 | 303.34 | 491,000 |
| 20 May 2022 | 304.95 | 306.49 | 294.30 | 300.68 | 300.68 | 374,100 |
| 19 May 2022 | 293.43 | 303.81 | 290.97 | 302.21 | 302.21 | 423,900 |
| 18 May 2022 | 301.31 | 303.94 | 293.20 | 294.01 | 294.01 | 416,100 |
| 17 May 2022 | 308.32 | 311.16 | 301.53 | 304.92 | 304.92 | 376,300 |
| 16 May 2022 | 303.00 | 307.53 | 301.80 | 303.37 | 303.37 | 326,700 |
| 13 May 2022 | 299.97 | 306.95 | 299.00 | 304.97 | 304.97 | 310,200 |
| 12 May 2022 | 289.25 | 297.60 | 288.12 | 295.99 | 295.99 | 446,100 |
| 11 May 2022 | 293.34 | 300.06 | 290.42 | 290.80 | 290.80 | 389,000 |
| 10 May 2022 | 300.10 | 302.80 | 289.31 | 296.26 | 296.26 | 457,700 |
| 09 May 2022 | 302.30 | 304.04 | 295.63 | 296.82 | 296.82 | 439,500 |
| 06 May 2022 | 310.71 | 313.59 | 303.07 | 306.34 | 306.34 | 593,500 |
| 05 May 2022 | 318.53 | 319.01 | 308.70 | 314.76 | 314.76 | 592,800 |
| 04 May 2022 | 304.36 | 320.67 | 300.18 | 318.44 | 318.44 | 758,600 |
| 03 May 2022 | 312.92 | 314.88 | 305.82 | 306.45 | 306.45 | 503,500 |
| 02 May 2022 | 313.87 | 318.30 | 306.53 | 312.25 | 312.25 | 584,300 |
| 29 Apr 2022 | 323.07 | 329.08 | 314.71 | 315.06 | 315.06 | 660,800 |
| 28 Apr 2022 | 331.08 | 334.99 | 308.36 | 325.36 | 325.36 | 880,100 |
| 27 Apr 2022 | 335.15 | 341.25 | 331.75 | 332.36 | 332.36 | 583,300 |
| 26 Apr 2022 | 346.99 | 349.21 | 332.32 | 332.39 | 332.39 | 452,100 |
| 25 Apr 2022 | 347.04 | 350.74 | 339.17 | 348.95 | 348.95 | 489,600 |
| 22 Apr 2022 | 363.01 | 364.89 | 349.23 | 349.77 | 349.77 | 341,400 |
| 21 Apr 2022 | 374.56 | 377.04 | 363.99 | 365.14 | 365.14 | 349,500 |
| 20 Apr 2022 | 373.18 | 377.80 | 366.53 | 371.75 | 371.75 | 578,900 |
| 19 Apr 2022 | 370.21 | 374.82 | 366.32 | 371.00 | 371.00 | 833,900 |
| 19 Apr 2022 | 0.18 Dividend | |||||
| 18 Apr 2022 | 382.83 | 382.83 | 369.68 | 372.42 | 372.24 | 308,300 |
| 14 Apr 2022 | 389.24 | 390.62 | 379.63 | 381.22 | 381.04 | 258,000 |
| 13 Apr 2022 | 384.16 | 387.46 | 382.13 | 387.02 | 386.83 | 509,000 |
| 12 Apr 2022 | 398.69 | 402.59 | 383.65 | 384.55 | 384.36 | 288,000 |
| 11 Apr 2022 | 411.92 | 411.92 | 397.85 | 398.50 | 398.31 | 311,000 |
| 08 Apr 2022 | 417.89 | 420.69 | 412.92 | 413.58 | 413.38 | 233,100 |
| 07 Apr 2022 | 408.02 | 424.00 | 408.02 | 420.45 | 420.25 | 340,100 |
| 06 Apr 2022 | 405.18 | 410.84 | 398.60 | 409.45 | 409.25 | 296,100 |
| 05 Apr 2022 | 409.54 | 415.59 | 407.26 | 408.64 | 408.44 | 297,900 |
| 04 Apr 2022 | 416.85 | 421.48 | 407.90 | 409.03 | 408.83 | 366,900 |
| 01 Apr 2022 | 412.33 | 417.55 | 409.55 | 417.03 | 416.83 | 414,600 |
| 31 Mar 2022 | 419.18 | 421.88 | 410.71 | 410.71 | 410.51 | 798,400 |
| 30 Mar 2022 | 413.90 | 418.11 | 409.20 | 418.01 | 417.81 | 398,800 |
| 29 Mar 2022 | 414.53 | 419.83 | 412.20 | 414.12 | 413.92 | 278,500 |
| 28 Mar 2022 | 407.26 | 409.25 | 402.04 | 406.65 | 406.45 | 230,300 |
| 25 Mar 2022 | 410.00 | 410.00 | 400.28 | 405.24 | 405.04 | 360,800 |
| 24 Mar 2022 | 404.73 | 408.89 | 398.55 | 408.45 | 408.25 | 191,700 |
| 23 Mar 2022 | 408.07 | 410.13 | 400.96 | 403.14 | 402.95 | 242,600 |
| 22 Mar 2022 | 411.08 | 418.00 | 409.68 | 413.47 | 413.27 | 318,300 |
| 21 Mar 2022 | 412.62 | 418.01 | 410.33 | 412.65 | 412.45 | 286,600 |
| 18 Mar 2022 | 406.98 | 418.75 | 406.73 | 414.69 | 414.49 | 678,000 |
| 17 Mar 2022 | 395.04 | 405.27 | 394.61 | 405.24 | 405.04 | 296,900 |
| 16 Mar 2022 | 386.72 | 397.38 | 385.33 | 396.76 | 396.57 | 368,100 |
| 15 Mar 2022 | 375.41 | 386.47 | 371.15 | 385.43 | 385.24 | 524,300 |
| 14 Mar 2022 | 365.35 | 375.87 | 363.94 | 370.02 | 369.84 | 410,300 |
| 11 Mar 2022 | 376.13 | 376.13 | 362.98 | 363.21 | 363.03 | 296,800 |
| 10 Mar 2022 | 367.65 | 375.04 | 362.81 | 371.47 | 371.29 | 254,400 |
| 09 Mar 2022 | 368.22 | 376.34 | 363.50 | 372.40 | 372.22 | 288,500 |
| 08 Mar 2022 | 368.02 | 373.19 | 358.57 | 358.65 | 358.48 | 324,500 |
| 07 Mar 2022 | 385.24 | 385.24 | 368.80 | 372.88 | 372.70 | 298,100 |
| 04 Mar 2022 | 391.11 | 392.26 | 381.19 | 387.19 | 387.00 | 460,300 |
| 03 Mar 2022 | 388.52 | 391.60 | 382.37 | 391.24 | 391.05 | 287,900 |
| 02 Mar 2022 | 384.13 | 387.52 | 379.57 | 384.68 | 384.49 | 256,300 |
| 01 Mar 2022 | 388.53 | 388.53 | 378.53 | 381.58 | 381.40 | 410,000 |
| 28 Feb 2022 | 385.27 | 389.08 | 379.42 | 387.08 | 386.89 | 537,900 |
| 25 Feb 2022 | 377.56 | 386.57 | 373.83 | 386.47 | 386.28 | 427,200 |
| 24 Feb 2022 | 349.15 | 379.85 | 349.15 | 378.38 | 378.20 | 538,100 |
| 23 Feb 2022 | 370.00 | 370.88 | 357.19 | 357.49 | 357.32 | 426,300 |
| 22 Feb 2022 | 369.25 | 373.97 | 361.45 | 369.13 | 368.95 | 564,500 |
| 18 Feb 2022 | 388.95 | 389.62 | 367.59 | 369.49 | 369.31 | 502,500 |
| 17 Feb 2022 | 382.53 | 395.00 | 373.80 | 387.30 | 387.11 | 598,100 |
| 16 Feb 2022 | 380.84 | 382.87 | 371.45 | 379.32 | 379.14 | 615,000 |
| 15 Feb 2022 | 387.85 | 392.58 | 380.68 | 385.37 | 385.18 | 502,000 |
| 14 Feb 2022 | 390.82 | 394.91 | 381.70 | 383.68 | 383.49 | 495,300 |
| 11 Feb 2022 | 399.50 | 404.25 | 390.99 | 391.20 | 391.01 | 372,600 |
| 10 Feb 2022 | 400.09 | 408.13 | 396.38 | 399.55 | 399.36 | 327,400 |
| 09 Feb 2022 | 406.84 | 408.96 | 404.83 | 408.78 | 408.58 | 373,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
