New Zealand markets open in 3 hours 49 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.62-2.41 (-0.72%)
As of 01:08PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023334.57337.48332.62332.62332.62209,524
21 Mar 2023333.37337.13333.26335.03335.03456,400
20 Mar 2023330.03333.92328.55331.96331.96425,100
17 Mar 2023335.85338.23328.67329.72329.721,123,600
16 Mar 2023324.29336.95323.44336.41336.41509,100
15 Mar 2023323.83325.83318.63325.59325.59478,600
14 Mar 2023325.00328.96322.70328.57328.57516,900
13 Mar 2023313.72324.31311.83321.22321.22550,900
10 Mar 2023314.50315.96309.43314.55314.55961,100
09 Mar 2023321.52324.74315.05315.31315.31459,500
08 Mar 2023321.49323.52318.22319.72319.72296,800
07 Mar 2023323.00324.53320.08321.69321.69475,000
06 Mar 2023329.01330.37323.34323.40323.40327,200
03 Mar 2023325.15330.89325.00329.26329.26476,600
02 Mar 2023315.12324.68315.12322.70322.70548,700
01 Mar 2023315.40321.23314.96318.28318.28534,700
28 Feb 2023311.99319.06311.99317.03317.031,051,200
27 Feb 2023313.00316.09311.89312.96312.96468,500
24 Feb 2023313.84313.84306.86310.25310.25625,300
23 Feb 2023305.93313.61304.43312.03312.03835,500
22 Feb 2023306.29308.43303.79305.55305.55558,900
21 Feb 2023309.41309.41304.04306.68306.68794,500
17 Feb 2023317.18319.29307.41313.72313.721,040,400
16 Feb 2023312.58329.07311.99319.77319.771,566,600
15 Feb 2023274.23279.18272.79279.18279.18668,600
14 Feb 2023273.27276.60271.39276.04276.04598,700
13 Feb 2023272.80274.87269.94273.31273.31800,100
10 Feb 2023264.52272.64264.52271.14271.141,025,300
09 Feb 2023266.75269.48265.69267.43267.43770,300
08 Feb 2023270.26272.10264.02265.07265.07519,100
07 Feb 2023266.01273.79265.14272.38272.38377,300
06 Feb 2023269.43271.24267.06268.17268.17579,700
03 Feb 2023275.95276.49269.55272.88272.88466,300
02 Feb 2023275.00283.51275.00281.88281.88942,200
01 Feb 2023266.99273.25263.69271.59271.59408,700
31 Jan 2023262.54265.64258.95265.60265.60748,400
30 Jan 2023264.56267.52261.08261.82261.82435,800
27 Jan 2023269.62272.28267.11268.62268.62423,600
26 Jan 2023263.72270.64262.36270.09270.09666,900
25 Jan 2023255.29260.51253.43260.47260.47465,900
24 Jan 2023260.95260.95255.70258.33258.33456,500
24 Jan 20230.19 Dividend
23 Jan 2023258.42265.51256.95264.11263.92597,700
20 Jan 2023256.31259.60254.26259.55259.36515,200
19 Jan 2023253.24257.09248.55254.78254.60476,200
18 Jan 2023254.02258.74252.86254.51254.33915,900
17 Jan 2023249.24253.34247.64253.04252.86649,400
13 Jan 2023246.17252.28245.63250.70250.52774,900
12 Jan 2023250.67250.67241.99248.09247.91423,700
11 Jan 2023250.49253.76248.95251.35251.17558,500
10 Jan 2023241.32249.88241.07245.93245.75542,300
09 Jan 2023236.12242.24235.41240.73240.56644,900
06 Jan 2023235.38236.86225.66232.50232.33755,900
05 Jan 2023237.45239.37233.28233.70233.53516,800
04 Jan 2023238.54243.19236.82241.14240.97661,200
03 Jan 2023238.31240.89231.77234.41234.24432,400
30 Dec 2022234.99236.28231.26235.35235.18247,800
29 Dec 2022233.95242.37233.95238.98238.81381,200
28 Dec 2022237.82239.56230.66231.24231.07299,400
27 Dec 2022234.83237.64231.56236.73236.56340,700
23 Dec 2022235.00235.75232.16235.13234.96337,000
22 Dec 2022231.71235.81229.14235.26235.09348,800
21 Dec 2022230.41236.66229.99234.68234.51376,700
20 Dec 2022227.02229.66224.38227.79227.63520,100
19 Dec 2022226.11229.90224.15228.23228.07568,900
16 Dec 2022234.01235.92225.24226.10225.941,590,600
15 Dec 2022239.48240.35235.70237.08236.91637,300
14 Dec 2022248.00251.00240.50243.58243.40861,200
13 Dec 2022250.27255.30249.34251.90251.72572,800
12 Dec 2022239.78242.56237.39241.28241.11462,400
09 Dec 2022232.65242.11231.50239.01238.84691,300
08 Dec 2022234.78237.60233.31236.03235.86708,500
07 Dec 2022234.71236.88230.80235.89235.72472,100
06 Dec 2022238.27238.97234.50234.99234.82608,900
05 Dec 2022239.94241.80236.26239.44239.27602,100
02 Dec 2022235.58246.84235.58244.35244.17896,800
01 Dec 2022236.34243.03232.96242.02241.85618,200
30 Nov 2022224.11234.92222.48234.66234.491,028,700
29 Nov 2022223.16225.69221.82223.50223.34315,100
28 Nov 2022224.86226.28222.12224.18224.02555,900
25 Nov 2022227.80228.11223.48226.65226.49362,600
23 Nov 2022228.97232.22227.35228.06227.90545,900
22 Nov 2022225.11228.53220.80228.53228.371,281,400
21 Nov 2022224.66226.23222.00225.25225.091,029,800
18 Nov 2022226.00226.17219.24225.00224.841,766,500
17 Nov 2022237.31237.31221.87221.93221.771,776,600
16 Nov 2022248.27249.17238.58240.10239.93547,200
15 Nov 2022249.10252.58245.91247.69247.51565,700
14 Nov 2022248.89249.95242.31242.31242.14890,600
11 Nov 2022243.59253.53242.75250.93250.75962,900
10 Nov 2022234.65243.04232.06242.74242.57610,300
09 Nov 2022222.90226.20220.84221.51221.35499,100
08 Nov 2022226.52232.05222.92224.56224.40690,900
08 Nov 20220.19 Dividend
07 Nov 2022217.36226.15215.20225.94225.59758,700
04 Nov 2022211.96215.79206.99215.59215.25774,000
03 Nov 2022212.86215.10208.79209.34209.011,069,200
02 Nov 2022227.79228.02219.13219.53219.19962,600
01 Nov 2022230.16231.40224.77229.50229.14954,000
31 Oct 2022223.74231.39222.09230.10229.741,164,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...