New Zealand markets close in 1 hour 41 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
383.52+15.72 (+4.27%)
At close: 04:04PM EST
383.00 -0.52 (-0.14%)
After hours: 07:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022364.20385.07360.40383.52383.52880,983
21 Jan 2022379.69384.84366.38367.80367.80654,800
20 Jan 2022378.04389.02372.92373.59373.59743,300
19 Jan 2022374.71381.45373.23375.45375.45431,700
18 Jan 2022367.04375.00365.61372.16372.16401,300
18 Jan 20220.18 Dividend
14 Jan 2022378.35381.12372.09379.78379.60424,300
13 Jan 2022401.71401.71379.55380.78380.60397,300
12 Jan 2022401.00407.66399.04401.27401.08350,500
11 Jan 2022391.92400.44387.05399.49399.30386,700
10 Jan 2022388.08392.87379.61392.57392.38557,200
07 Jan 2022404.22404.90389.77390.47390.28513,900
06 Jan 2022404.34413.21396.55407.74407.55519,700
05 Jan 2022425.95427.03403.50403.97403.78530,100
04 Jan 2022442.40445.32421.14429.00428.80525,800
03 Jan 2022466.35468.05442.76445.92445.71397,600
31 Dec 2021465.00472.55463.26469.01468.79224,800
30 Dec 2021469.68474.92468.26471.34471.12162,700
29 Dec 2021465.00470.48462.95467.99467.77219,400
28 Dec 2021468.34469.65460.11464.87464.65215,100
27 Dec 2021467.82475.00463.85465.89465.67350,000
23 Dec 2021453.61462.75452.90459.84459.62375,400
22 Dec 2021446.21454.40441.50453.61453.39257,000
21 Dec 2021440.29445.67434.79444.52444.31250,300
20 Dec 2021448.59451.78431.00439.03438.82425,900
17 Dec 2021445.36457.57442.18449.81449.60616,200
16 Dec 2021443.51452.53441.13444.82444.61363,200
15 Dec 2021430.91445.23426.93443.52443.31382,300
14 Dec 2021437.07437.57423.81428.69428.49347,000
13 Dec 2021433.05442.35429.98440.91440.70295,400
10 Dec 2021429.06434.98427.67431.57431.37232,000
09 Dec 2021436.38438.42429.03429.19428.99298,200
08 Dec 2021432.26436.04425.71435.51435.30327,500
07 Dec 2021430.45435.72426.61429.97429.77368,900
06 Dec 2021433.51440.11419.21423.58423.38516,700
03 Dec 2021440.00446.34427.39434.13433.92404,400
02 Dec 2021432.91442.55432.91437.39437.18545,400
01 Dec 2021442.31444.97426.92435.41435.20378,200
30 Nov 2021448.52457.99439.01442.66442.451,021,300
29 Nov 2021439.92454.98436.37447.38447.17455,400
26 Nov 2021436.26455.41436.26438.88438.67279,300
24 Nov 2021429.21434.12425.70433.72433.51280,600
23 Nov 2021432.70435.31423.37430.69430.49308,000
22 Nov 2021449.31451.21437.53437.68437.47302,700
19 Nov 2021452.00455.81446.01448.45448.24338,300
18 Nov 2021448.44450.26444.44449.36449.15305,600
17 Nov 2021445.00449.33439.62444.66444.45341,700
16 Nov 2021424.00442.44423.66442.23442.02417,200
15 Nov 2021418.00422.84417.82422.46422.26252,800
12 Nov 2021418.87420.86412.88419.21419.01227,900
11 Nov 2021412.15416.97408.12416.88416.68298,900
10 Nov 2021411.14413.00406.02409.48409.29365,100
09 Nov 2021413.92418.91408.72414.11413.91273,000
09 Nov 20210.18 Dividend
08 Nov 2021405.68413.67399.67413.27412.89502,600
05 Nov 2021428.74432.43401.27403.78403.411,092,700
04 Nov 2021435.33436.07426.02433.07432.68397,200
03 Nov 2021438.65441.14429.50438.21437.81466,200
02 Nov 2021428.75439.01422.55438.03437.63462,600
01 Nov 2021430.94430.94419.27426.74426.35527,700
29 Oct 2021421.00432.52417.65429.88429.49554,200
28 Oct 2021420.15425.92403.84421.13420.75693,600
27 Oct 2021422.34425.67417.38421.34420.96310,100
26 Oct 2021421.82424.95416.19420.30419.92305,500
25 Oct 2021422.52422.52415.07417.43417.05432,800
22 Oct 2021421.19424.80419.17421.19420.81385,600
21 Oct 2021416.79422.35412.92422.23421.85307,900
20 Oct 2021420.42423.15413.11414.60414.22261,100
19 Oct 2021410.14422.92410.14417.57417.19379,200
18 Oct 2021402.95408.85402.44408.72408.35217,000
15 Oct 2021409.25409.25403.76404.81404.44234,300
14 Oct 2021407.94410.17404.07407.43407.06258,700
13 Oct 2021405.31409.98399.16402.25401.88351,500
12 Oct 2021405.76408.36402.39403.20402.83201,800
11 Oct 2021404.50412.89402.19403.57403.20279,500
08 Oct 2021419.18419.95406.80407.14406.77209,700
07 Oct 2021416.77422.77415.17417.72417.34368,000
06 Oct 2021410.71413.78405.24413.29412.91338,800
05 Oct 2021412.96420.11412.08413.48413.10391,000
04 Oct 2021416.70417.26406.12409.82409.45593,600
01 Oct 2021425.00425.00406.84419.73419.35522,400
30 Sep 2021436.23439.77424.28424.54424.15564,300
29 Sep 2021429.84435.46425.94432.41432.02266,200
28 Sep 2021437.36437.36421.52427.43427.04412,900
27 Sep 2021453.73454.55440.68441.59441.19328,100
24 Sep 2021454.68458.59451.68457.11456.69252,600
23 Sep 2021452.42459.62448.41455.22454.81206,400
22 Sep 2021450.00450.34440.12449.18448.77254,900
21 Sep 2021447.69451.48443.19448.12447.71205,600
20 Sep 2021444.12449.90440.77444.65444.25321,700
17 Sep 2021453.21455.46447.54448.62448.21575,900
16 Sep 2021452.75458.04448.43454.47454.06243,900
15 Sep 2021453.73458.84450.56452.49452.08263,500
14 Sep 2021444.90454.69443.48452.06451.65382,600
13 Sep 2021461.18462.08437.62442.21441.81556,000
10 Sep 2021464.69467.05459.00459.03458.61340,800
09 Sep 2021471.12475.35461.07461.24460.82363,200
08 Sep 2021460.95470.42460.01468.47468.04282,700
07 Sep 2021463.46463.69457.00461.86461.44205,700
03 Sep 2021457.84465.40456.00464.38463.96295,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...