New Zealand markets close in 5 hours 24 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
294.01-10.91 (-3.58%)
At close: 04:05PM EDT
294.01 -0.65 (-0.22%)
After hours: 04:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022301.31303.83293.21294.01294.01416,123
17 May 2022308.32311.16301.53304.92304.92376,300
16 May 2022303.00307.53301.80303.37303.37326,700
13 May 2022299.97306.95299.00304.97304.97310,200
12 May 2022289.25297.60288.12295.99295.99446,100
11 May 2022293.34300.06290.42290.80290.80389,000
10 May 2022300.10302.80289.31296.26296.26457,700
09 May 2022302.30304.04295.63296.82296.82439,500
06 May 2022310.71313.59303.07306.34306.34593,500
05 May 2022318.53319.01308.70314.76314.76592,800
04 May 2022304.36320.67300.18318.44318.44758,600
03 May 2022312.92314.88305.82306.45306.45503,500
02 May 2022313.87318.30306.53312.25312.25584,300
29 Apr 2022323.07329.08314.71315.06315.06660,800
28 Apr 2022331.08334.99308.36325.36325.36880,100
27 Apr 2022335.15341.25331.75332.36332.36583,300
26 Apr 2022346.99349.21332.32332.39332.39452,100
25 Apr 2022347.04350.74339.17348.95348.95489,600
22 Apr 2022363.01364.89349.23349.77349.77341,400
21 Apr 2022374.56377.04363.99365.14365.14349,500
20 Apr 2022373.18377.80366.53371.75371.75578,900
19 Apr 2022370.21374.82366.32371.00371.00833,900
19 Apr 20220.18 Dividend
18 Apr 2022382.83382.83369.68372.42372.24308,300
14 Apr 2022389.24390.62379.63381.22381.04258,000
13 Apr 2022384.16387.46382.13387.02386.83509,000
12 Apr 2022398.69402.59383.65384.55384.36288,000
11 Apr 2022411.92411.92397.85398.50398.31311,000
08 Apr 2022417.89420.69412.92413.58413.38233,100
07 Apr 2022408.02424.00408.02420.45420.25340,100
06 Apr 2022405.18410.84398.60409.45409.25296,100
05 Apr 2022409.54415.59407.26408.64408.44297,900
04 Apr 2022416.85421.48407.90409.03408.83366,900
01 Apr 2022412.33417.55409.55417.03416.83414,600
31 Mar 2022419.18421.88410.71410.71410.51798,400
30 Mar 2022413.90418.11409.20418.01417.81398,800
29 Mar 2022414.53419.83412.20414.12413.92278,500
28 Mar 2022407.26409.25402.04406.65406.45230,300
25 Mar 2022410.00410.00400.28405.24405.04360,800
24 Mar 2022404.73408.89398.55408.45408.25191,700
23 Mar 2022408.07410.13400.96403.14402.95242,600
22 Mar 2022411.08418.00409.68413.47413.27318,300
21 Mar 2022412.62418.01410.33412.65412.45286,600
18 Mar 2022406.98418.75406.73414.69414.49678,000
17 Mar 2022395.04405.27394.61405.24405.04296,900
16 Mar 2022386.72397.38385.33396.76396.57368,100
15 Mar 2022375.41386.47371.15385.43385.24524,300
14 Mar 2022365.35375.87363.94370.02369.84410,300
11 Mar 2022376.13376.13362.98363.21363.03296,800
10 Mar 2022367.65375.04362.81371.47371.29254,400
09 Mar 2022368.22376.34363.50372.40372.22288,500
08 Mar 2022368.02373.19358.57358.65358.48324,500
07 Mar 2022385.24385.24368.80372.88372.70298,100
04 Mar 2022391.11392.26381.19387.19387.00460,300
03 Mar 2022388.52391.60382.37391.24391.05287,900
02 Mar 2022384.13387.52379.57384.68384.49256,300
01 Mar 2022388.53388.53378.53381.58381.40410,000
28 Feb 2022385.27389.08379.42387.08386.89537,900
25 Feb 2022377.56386.57373.83386.47386.28427,200
24 Feb 2022349.15379.85349.15378.38378.20538,100
23 Feb 2022370.00370.88357.19357.49357.32426,300
22 Feb 2022369.25373.97361.45369.13368.95564,500
18 Feb 2022388.95389.62367.59369.49369.31502,500
17 Feb 2022382.53395.00373.80387.30387.11598,100
16 Feb 2022380.84382.87371.45379.32379.14615,000
15 Feb 2022387.85392.58380.68385.37385.18502,000
14 Feb 2022390.82394.91381.70383.68383.49495,300
11 Feb 2022399.50404.25390.99391.20391.01372,600
10 Feb 2022400.09408.13396.38399.55399.36327,400
09 Feb 2022406.84408.96404.83408.78408.58373,500
08 Feb 2022394.96402.68393.16400.69400.50287,500
07 Feb 2022401.01404.22396.18400.72400.53248,000
04 Feb 2022400.15405.67397.42400.75400.56184,200
03 Feb 2022400.48406.96400.07402.15401.96242,900
02 Feb 2022399.10408.98397.42408.73408.53340,600
01 Feb 2022396.32397.72387.22397.24397.05382,500
31 Jan 2022394.94401.12387.88393.22393.03670,300
28 Jan 2022385.73393.05376.55393.03392.84561,500
27 Jan 2022382.98388.86379.00383.86383.67759,600
26 Jan 2022378.62388.29374.55378.57378.39757,200
25 Jan 2022376.51385.78373.21378.36378.18683,700
24 Jan 2022364.20385.10360.40383.52383.33880,700
21 Jan 2022379.69384.84366.38367.80367.62654,800
20 Jan 2022378.04389.02372.92373.59373.41743,300
19 Jan 2022374.71381.45373.23375.45375.27431,700
18 Jan 2022367.04375.00365.61372.16371.98401,300
18 Jan 20220.18 Dividend
14 Jan 2022378.35381.12372.09379.78379.42424,300
13 Jan 2022401.71401.71379.55380.78380.42397,300
12 Jan 2022401.00407.66399.04401.27400.89350,500
11 Jan 2022391.92400.44387.05399.49399.11386,700
10 Jan 2022388.08392.87379.61392.57392.19557,200
07 Jan 2022404.22404.90389.77390.47390.10513,900
06 Jan 2022404.34413.21396.55407.74407.35519,700
05 Jan 2022425.95427.03403.50403.97403.58530,100
04 Jan 2022442.40445.32421.14429.00428.59525,800
03 Jan 2022466.35468.05442.76445.92445.49397,600
31 Dec 2021465.00472.55463.26469.01468.56224,800
30 Dec 2021469.68474.92468.26471.34470.89162,700
29 Dec 2021465.00470.48462.95467.99467.54219,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...