UK markets close in 5 hours 59 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.02+7.36 (+3.14%)
At close: 04:04PM EST
242.00 -0.02 (-0.01%)
After hours: 06:11PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022236.34243.03232.96242.02242.02618,200
30 Nov 2022224.11234.92222.48234.66234.661,028,700
29 Nov 2022223.16225.69221.82223.50223.50315,100
28 Nov 2022224.86226.28222.12224.18224.18555,900
25 Nov 2022227.80228.11223.48226.65226.65362,600
23 Nov 2022228.97232.22227.35228.06228.06545,900
22 Nov 2022225.11228.53220.80228.53228.531,281,400
21 Nov 2022224.66226.23222.00225.25225.251,029,800
18 Nov 2022226.00226.17219.24225.00225.001,766,500
17 Nov 2022237.31237.31221.87221.93221.931,776,600
16 Nov 2022248.27249.17238.58240.10240.10547,200
15 Nov 2022249.10252.58245.91247.69247.69565,700
14 Nov 2022248.89249.95242.31242.31242.31890,600
11 Nov 2022243.59253.53242.75250.93250.93962,900
10 Nov 2022234.65243.04232.06242.74242.74610,300
09 Nov 2022222.90226.20220.84221.51221.51499,100
08 Nov 2022226.52232.05222.92224.56224.56690,900
08 Nov 20220.19 Dividend
07 Nov 2022217.36226.15215.20225.94225.75758,700
04 Nov 2022211.96215.79206.99215.59215.41774,000
03 Nov 2022212.86215.10208.79209.34209.161,069,200
02 Nov 2022227.79228.02219.13219.53219.35962,600
01 Nov 2022230.16231.40224.77229.50229.31954,000
31 Oct 2022223.74231.39222.09230.10229.911,164,200
28 Oct 2022218.30227.20218.30225.51225.321,293,800
27 Oct 2022207.50230.64206.19221.23221.042,378,300
26 Oct 2022250.12260.47250.01254.40254.191,002,400
25 Oct 2022239.89249.39236.78249.21249.00831,000
24 Oct 2022235.13236.62231.06236.62236.42891,800
21 Oct 2022232.88237.81227.21232.88232.68862,100
20 Oct 2022242.46243.49230.83231.30231.11889,700
19 Oct 2022257.30258.53242.95243.64243.441,058,300
18 Oct 2022262.56264.69257.77261.61261.39678,600
17 Oct 2022253.86258.75252.99255.32255.11417,400
14 Oct 2022252.11253.33245.72247.53247.32859,900
13 Oct 2022232.89250.38231.92249.41249.201,034,800
12 Oct 2022241.31242.22238.92239.12238.92356,000
11 Oct 2022245.00245.01236.89239.68239.48781,300
10 Oct 2022251.09251.09245.74245.82245.61329,500
07 Oct 2022252.84252.84247.77249.82249.61522,900
06 Oct 2022258.74259.92255.45256.26256.04741,500
05 Oct 2022257.59261.69255.04259.67259.45355,100
04 Oct 2022259.44262.45258.76261.15260.93474,600
03 Oct 2022249.05258.05245.37255.93255.71439,100
30 Sept 2022251.88254.51245.80246.08245.87539,700
29 Sept 2022250.27252.51247.61251.27251.06395,600
28 Sept 2022248.04253.38246.58251.93251.72476,800
27 Sept 2022255.69256.18244.71246.39246.18456,500
26 Sept 2022253.22258.04251.18252.83252.62730,500
23 Sept 2022251.22254.56248.95254.24254.03371,600
22 Sept 2022256.64257.32251.69253.11252.90467,500
21 Sept 2022265.00268.08257.81258.20257.98342,100
20 Sept 2022266.79268.64261.77263.69263.47319,600
19 Sept 2022265.78269.97261.31269.93269.70574,500
16 Sept 2022273.40273.40266.31268.06267.83794,600
15 Sept 2022286.90290.65273.57273.73273.50950,700
14 Sept 2022293.31296.74288.68290.82290.58306,000
13 Sept 2022305.20306.39292.66292.96292.71354,600
12 Sept 2022314.01316.81312.51312.87312.61314,800
09 Sept 2022309.01315.77308.26313.51313.25304,700
08 Sept 2022296.60308.22295.48308.13307.87311,600
07 Sept 2022290.31299.49288.95298.80298.55253,300
06 Sept 2022291.15295.01287.67291.00290.76327,400
02 Sept 2022299.41302.02289.97291.35291.11314,200
01 Sept 2022295.83296.57291.57296.10295.85244,400
31 Aug 2022299.26300.05294.71296.69296.44508,400
30 Aug 2022302.80303.02295.44296.42296.17324,000
29 Aug 2022301.44304.37298.51301.57301.32345,400
26 Aug 2022314.49314.98302.96303.77303.51250,800
25 Aug 2022314.69315.07309.48314.68314.42265,500
24 Aug 2022312.08312.08306.45310.58310.32434,500
23 Aug 2022309.85310.54306.24309.71309.45237,300
22 Aug 2022315.00317.38309.66311.47311.21318,000
19 Aug 2022320.73321.39316.13319.52319.25354,700
18 Aug 2022328.63328.63320.95321.79321.52381,900
17 Aug 2022331.74332.63327.03328.25327.97287,800
16 Aug 2022338.19338.19331.44333.93333.65357,800
15 Aug 2022340.70344.99338.53340.82340.53232,700
12 Aug 2022338.65341.84338.45340.98340.69199,200
11 Aug 2022340.87346.82337.26337.75337.47215,000
10 Aug 2022334.71339.50334.15338.84338.56267,700
09 Aug 2022338.00339.74329.22329.49329.21287,000
08 Aug 2022343.48347.24339.09339.36339.07259,700
05 Aug 2022336.71341.85335.41341.70341.41214,000
04 Aug 2022342.70342.73337.74340.48340.19282,300
03 Aug 2022342.31346.84340.42343.65343.36395,900
02 Aug 2022337.10343.86335.38339.10338.81397,600
01 Aug 2022340.26345.74338.39339.04338.75413,200
29 Jul 2022338.85345.10338.17343.56343.27554,500
28 Jul 2022316.38340.82316.07339.92339.63816,200
27 Jul 2022312.93322.85310.28320.52320.25444,600
26 Jul 2022311.80314.54305.39313.36313.10353,600
25 Jul 2022312.90314.81309.80313.51313.25341,100
22 Jul 2022317.68318.69309.60313.64313.38323,900
21 Jul 2022308.45316.60307.98316.60316.33646,100
20 Jul 2022301.26305.72299.04303.41303.15357,600
19 Jul 2022295.55300.85294.17300.19299.94272,800
19 Jul 20220.18 Dividend
18 Jul 2022299.75302.21290.51291.98291.55253,600
15 Jul 2022299.35301.84293.43300.44300.00302,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...