West Pharmaceutical Services, Inc. (WST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 382.03 | 381.95 | 377.03 | 377.41 | 377.41 | 16,147 |
| 20 Sept 2023 | 394.72 | 394.72 | 383.49 | 384.34 | 384.34 | 286,000 |
| 19 Sept 2023 | 395.24 | 398.86 | 392.28 | 392.61 | 392.61 | 291,400 |
| 18 Sept 2023 | 393.27 | 396.33 | 391.51 | 394.60 | 394.60 | 229,000 |
| 15 Sept 2023 | 398.11 | 400.60 | 393.24 | 394.18 | 394.18 | 647,500 |
| 14 Sept 2023 | 398.00 | 398.93 | 391.94 | 397.90 | 397.90 | 219,600 |
| 13 Sept 2023 | 390.43 | 395.52 | 389.50 | 395.27 | 395.27 | 280,000 |
| 12 Sept 2023 | 394.66 | 396.39 | 390.69 | 393.82 | 393.82 | 239,400 |
| 11 Sept 2023 | 393.76 | 400.15 | 392.37 | 397.15 | 397.15 | 210,300 |
| 08 Sept 2023 | 403.32 | 403.32 | 391.99 | 393.16 | 393.16 | 304,300 |
| 07 Sept 2023 | 405.29 | 406.05 | 401.92 | 403.86 | 403.86 | 230,200 |
| 06 Sept 2023 | 404.02 | 406.14 | 400.52 | 404.85 | 404.85 | 394,800 |
| 05 Sept 2023 | 406.42 | 406.66 | 402.69 | 403.67 | 403.67 | 264,000 |
| 01 Sept 2023 | 410.41 | 410.41 | 404.66 | 407.69 | 407.69 | 258,000 |
| 31 Aug 2023 | 408.97 | 411.53 | 406.69 | 406.90 | 406.90 | 428,300 |
| 30 Aug 2023 | 414.65 | 415.73 | 408.80 | 409.12 | 409.12 | 309,600 |
| 29 Aug 2023 | 402.68 | 412.55 | 401.89 | 412.41 | 412.41 | 267,900 |
| 28 Aug 2023 | 395.21 | 403.55 | 395.21 | 403.37 | 403.37 | 218,600 |
| 25 Aug 2023 | 391.91 | 395.66 | 388.55 | 393.73 | 393.73 | 329,700 |
| 24 Aug 2023 | 393.38 | 397.98 | 391.62 | 391.72 | 391.72 | 280,500 |
| 23 Aug 2023 | 395.33 | 396.10 | 392.02 | 393.07 | 393.07 | 543,200 |
| 22 Aug 2023 | 393.34 | 396.35 | 390.08 | 393.18 | 393.18 | 340,800 |
| 21 Aug 2023 | 389.90 | 393.29 | 387.83 | 392.68 | 392.68 | 369,800 |
| 18 Aug 2023 | 389.71 | 391.37 | 386.38 | 387.77 | 387.77 | 307,300 |
| 17 Aug 2023 | 399.12 | 401.46 | 392.02 | 392.87 | 392.87 | 299,300 |
| 16 Aug 2023 | 401.37 | 402.98 | 397.47 | 397.49 | 397.49 | 265,200 |
| 15 Aug 2023 | 400.80 | 404.07 | 398.43 | 402.13 | 402.13 | 263,000 |
| 14 Aug 2023 | 394.78 | 400.07 | 393.36 | 399.89 | 399.89 | 353,100 |
| 11 Aug 2023 | 397.79 | 399.99 | 394.08 | 394.74 | 394.74 | 281,900 |
| 10 Aug 2023 | 402.00 | 408.57 | 399.37 | 400.25 | 400.25 | 349,000 |
| 09 Aug 2023 | 396.54 | 400.95 | 396.47 | 400.15 | 400.15 | 357,400 |
| 08 Aug 2023 | 392.10 | 399.96 | 387.60 | 399.87 | 399.87 | 793,200 |
| 07 Aug 2023 | 376.47 | 380.07 | 374.47 | 378.70 | 378.70 | 259,600 |
| 04 Aug 2023 | 370.82 | 376.73 | 368.71 | 375.07 | 375.07 | 383,100 |
| 03 Aug 2023 | 369.93 | 372.05 | 368.27 | 369.72 | 369.72 | 302,400 |
| 02 Aug 2023 | 369.46 | 371.10 | 366.00 | 370.58 | 370.58 | 420,300 |
| 01 Aug 2023 | 366.87 | 372.98 | 365.02 | 371.66 | 371.66 | 443,400 |
| 31 Jul 2023 | 365.90 | 368.31 | 363.00 | 368.04 | 368.04 | 574,300 |
| 28 Jul 2023 | 358.85 | 367.00 | 355.83 | 365.46 | 365.46 | 499,700 |
| 27 Jul 2023 | 375.31 | 375.42 | 350.59 | 354.90 | 354.90 | 1,021,900 |
| 26 Jul 2023 | 374.43 | 379.59 | 369.04 | 379.42 | 379.42 | 357,000 |
| 25 Jul 2023 | 373.51 | 383.56 | 373.00 | 377.13 | 377.13 | 333,400 |
| 25 Jul 2023 | 0.19 Dividend | |||||
| 24 Jul 2023 | 375.38 | 378.77 | 374.08 | 376.06 | 375.87 | 332,200 |
| 21 Jul 2023 | 379.94 | 385.50 | 376.94 | 377.32 | 377.13 | 845,000 |
| 20 Jul 2023 | 385.92 | 386.76 | 378.41 | 378.75 | 378.56 | 237,800 |
| 19 Jul 2023 | 383.62 | 386.82 | 381.64 | 385.62 | 385.43 | 254,100 |
| 18 Jul 2023 | 383.74 | 385.30 | 379.10 | 384.59 | 384.40 | 314,000 |
| 17 Jul 2023 | 385.19 | 385.75 | 380.39 | 383.62 | 383.43 | 148,100 |
| 14 Jul 2023 | 383.39 | 387.52 | 382.98 | 385.13 | 384.94 | 194,500 |
| 13 Jul 2023 | 385.95 | 389.39 | 382.39 | 383.66 | 383.47 | 224,700 |
| 12 Jul 2023 | 379.02 | 384.15 | 375.52 | 383.52 | 383.33 | 272,700 |
| 11 Jul 2023 | 379.02 | 380.50 | 373.26 | 375.34 | 375.15 | 219,900 |
| 10 Jul 2023 | 373.46 | 379.85 | 372.35 | 377.30 | 377.11 | 278,500 |
| 07 Jul 2023 | 371.50 | 373.23 | 368.79 | 371.60 | 371.41 | 330,600 |
| 06 Jul 2023 | 373.53 | 376.64 | 370.97 | 373.23 | 373.04 | 300,900 |
| 05 Jul 2023 | 376.66 | 382.20 | 374.88 | 377.03 | 376.84 | 260,800 |
| 03 Jul 2023 | 379.23 | 380.03 | 373.89 | 378.33 | 378.14 | 154,800 |
| 30 Jun 2023 | 380.11 | 387.13 | 378.75 | 382.47 | 382.28 | 353,400 |
| 29 Jun 2023 | 368.00 | 377.42 | 366.32 | 377.36 | 377.17 | 258,100 |
| 28 Jun 2023 | 368.50 | 372.65 | 366.58 | 369.21 | 369.02 | 268,700 |
| 27 Jun 2023 | 366.53 | 369.64 | 363.06 | 369.34 | 369.15 | 323,500 |
| 26 Jun 2023 | 367.09 | 367.27 | 362.41 | 365.07 | 364.89 | 341,300 |
| 23 Jun 2023 | 365.80 | 370.12 | 364.88 | 367.00 | 366.81 | 606,600 |
| 22 Jun 2023 | 371.52 | 375.00 | 367.33 | 368.67 | 368.48 | 241,600 |
| 21 Jun 2023 | 364.09 | 370.49 | 364.02 | 368.90 | 368.71 | 338,800 |
| 20 Jun 2023 | 357.17 | 366.99 | 356.64 | 366.11 | 365.93 | 429,100 |
| 16 Jun 2023 | 366.83 | 374.45 | 361.65 | 362.04 | 361.86 | 1,129,700 |
| 15 Jun 2023 | 352.95 | 361.30 | 351.93 | 359.80 | 359.62 | 422,900 |
| 14 Jun 2023 | 358.63 | 361.27 | 353.03 | 354.69 | 354.51 | 278,200 |
| 13 Jun 2023 | 356.84 | 359.89 | 355.29 | 357.82 | 357.64 | 311,100 |
| 12 Jun 2023 | 349.47 | 357.97 | 347.26 | 357.39 | 357.21 | 329,300 |
| 09 Jun 2023 | 350.52 | 351.00 | 347.82 | 348.28 | 348.10 | 266,400 |
| 08 Jun 2023 | 343.84 | 349.91 | 341.57 | 349.75 | 349.57 | 368,600 |
| 07 Jun 2023 | 345.23 | 348.87 | 343.72 | 344.72 | 344.55 | 279,100 |
| 06 Jun 2023 | 343.50 | 347.98 | 342.08 | 346.19 | 346.02 | 349,900 |
| 05 Jun 2023 | 343.43 | 348.88 | 343.25 | 343.40 | 343.23 | 436,400 |
| 02 Jun 2023 | 342.69 | 343.93 | 339.99 | 343.73 | 343.56 | 385,900 |
| 01 Jun 2023 | 334.72 | 341.63 | 333.71 | 341.53 | 341.36 | 491,300 |
| 31 May 2023 | 335.83 | 336.78 | 330.16 | 334.63 | 334.46 | 1,150,100 |
| 30 May 2023 | 343.05 | 344.75 | 336.09 | 336.35 | 336.18 | 474,100 |
| 26 May 2023 | 341.97 | 346.14 | 340.03 | 343.50 | 343.33 | 341,000 |
| 25 May 2023 | 341.70 | 341.76 | 338.85 | 340.20 | 340.03 | 296,800 |
| 24 May 2023 | 338.70 | 342.22 | 334.68 | 340.65 | 340.48 | 508,400 |
| 23 May 2023 | 349.44 | 352.04 | 341.64 | 342.81 | 342.64 | 440,600 |
| 22 May 2023 | 350.43 | 354.58 | 349.60 | 350.92 | 350.74 | 407,000 |
| 19 May 2023 | 352.59 | 356.54 | 351.28 | 351.39 | 351.21 | 254,500 |
| 18 May 2023 | 348.23 | 351.64 | 344.49 | 350.74 | 350.56 | 256,000 |
| 17 May 2023 | 355.06 | 357.08 | 345.65 | 348.06 | 347.88 | 384,500 |
| 16 May 2023 | 355.18 | 355.94 | 351.47 | 354.56 | 354.38 | 340,900 |
| 15 May 2023 | 359.91 | 361.56 | 354.76 | 355.18 | 355.00 | 436,900 |
| 12 May 2023 | 360.28 | 361.32 | 356.28 | 360.02 | 359.84 | 409,800 |
| 11 May 2023 | 362.00 | 363.87 | 357.42 | 360.10 | 359.92 | 510,100 |
| 10 May 2023 | 365.66 | 366.66 | 361.02 | 362.72 | 362.54 | 308,600 |
| 09 May 2023 | 363.64 | 365.84 | 360.84 | 361.73 | 361.55 | 353,000 |
| 08 May 2023 | 365.19 | 368.38 | 363.72 | 367.08 | 366.89 | 344,300 |
| 05 May 2023 | 371.62 | 371.97 | 363.08 | 368.46 | 368.27 | 269,900 |
| 04 May 2023 | 368.50 | 371.05 | 365.07 | 369.17 | 368.98 | 258,700 |
| 03 May 2023 | 373.50 | 376.72 | 368.17 | 368.43 | 368.24 | 425,300 |
| 02 May 2023 | 365.98 | 370.64 | 364.48 | 369.62 | 369.43 | 421,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
