West Pharmaceutical Services, Inc. (WST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 334.57 | 337.48 | 332.62 | 332.62 | 332.62 | 209,524 |
| 21 Mar 2023 | 333.37 | 337.13 | 333.26 | 335.03 | 335.03 | 456,400 |
| 20 Mar 2023 | 330.03 | 333.92 | 328.55 | 331.96 | 331.96 | 425,100 |
| 17 Mar 2023 | 335.85 | 338.23 | 328.67 | 329.72 | 329.72 | 1,123,600 |
| 16 Mar 2023 | 324.29 | 336.95 | 323.44 | 336.41 | 336.41 | 509,100 |
| 15 Mar 2023 | 323.83 | 325.83 | 318.63 | 325.59 | 325.59 | 478,600 |
| 14 Mar 2023 | 325.00 | 328.96 | 322.70 | 328.57 | 328.57 | 516,900 |
| 13 Mar 2023 | 313.72 | 324.31 | 311.83 | 321.22 | 321.22 | 550,900 |
| 10 Mar 2023 | 314.50 | 315.96 | 309.43 | 314.55 | 314.55 | 961,100 |
| 09 Mar 2023 | 321.52 | 324.74 | 315.05 | 315.31 | 315.31 | 459,500 |
| 08 Mar 2023 | 321.49 | 323.52 | 318.22 | 319.72 | 319.72 | 296,800 |
| 07 Mar 2023 | 323.00 | 324.53 | 320.08 | 321.69 | 321.69 | 475,000 |
| 06 Mar 2023 | 329.01 | 330.37 | 323.34 | 323.40 | 323.40 | 327,200 |
| 03 Mar 2023 | 325.15 | 330.89 | 325.00 | 329.26 | 329.26 | 476,600 |
| 02 Mar 2023 | 315.12 | 324.68 | 315.12 | 322.70 | 322.70 | 548,700 |
| 01 Mar 2023 | 315.40 | 321.23 | 314.96 | 318.28 | 318.28 | 534,700 |
| 28 Feb 2023 | 311.99 | 319.06 | 311.99 | 317.03 | 317.03 | 1,051,200 |
| 27 Feb 2023 | 313.00 | 316.09 | 311.89 | 312.96 | 312.96 | 468,500 |
| 24 Feb 2023 | 313.84 | 313.84 | 306.86 | 310.25 | 310.25 | 625,300 |
| 23 Feb 2023 | 305.93 | 313.61 | 304.43 | 312.03 | 312.03 | 835,500 |
| 22 Feb 2023 | 306.29 | 308.43 | 303.79 | 305.55 | 305.55 | 558,900 |
| 21 Feb 2023 | 309.41 | 309.41 | 304.04 | 306.68 | 306.68 | 794,500 |
| 17 Feb 2023 | 317.18 | 319.29 | 307.41 | 313.72 | 313.72 | 1,040,400 |
| 16 Feb 2023 | 312.58 | 329.07 | 311.99 | 319.77 | 319.77 | 1,566,600 |
| 15 Feb 2023 | 274.23 | 279.18 | 272.79 | 279.18 | 279.18 | 668,600 |
| 14 Feb 2023 | 273.27 | 276.60 | 271.39 | 276.04 | 276.04 | 598,700 |
| 13 Feb 2023 | 272.80 | 274.87 | 269.94 | 273.31 | 273.31 | 800,100 |
| 10 Feb 2023 | 264.52 | 272.64 | 264.52 | 271.14 | 271.14 | 1,025,300 |
| 09 Feb 2023 | 266.75 | 269.48 | 265.69 | 267.43 | 267.43 | 770,300 |
| 08 Feb 2023 | 270.26 | 272.10 | 264.02 | 265.07 | 265.07 | 519,100 |
| 07 Feb 2023 | 266.01 | 273.79 | 265.14 | 272.38 | 272.38 | 377,300 |
| 06 Feb 2023 | 269.43 | 271.24 | 267.06 | 268.17 | 268.17 | 579,700 |
| 03 Feb 2023 | 275.95 | 276.49 | 269.55 | 272.88 | 272.88 | 466,300 |
| 02 Feb 2023 | 275.00 | 283.51 | 275.00 | 281.88 | 281.88 | 942,200 |
| 01 Feb 2023 | 266.99 | 273.25 | 263.69 | 271.59 | 271.59 | 408,700 |
| 31 Jan 2023 | 262.54 | 265.64 | 258.95 | 265.60 | 265.60 | 748,400 |
| 30 Jan 2023 | 264.56 | 267.52 | 261.08 | 261.82 | 261.82 | 435,800 |
| 27 Jan 2023 | 269.62 | 272.28 | 267.11 | 268.62 | 268.62 | 423,600 |
| 26 Jan 2023 | 263.72 | 270.64 | 262.36 | 270.09 | 270.09 | 666,900 |
| 25 Jan 2023 | 255.29 | 260.51 | 253.43 | 260.47 | 260.47 | 465,900 |
| 24 Jan 2023 | 260.95 | 260.95 | 255.70 | 258.33 | 258.33 | 456,500 |
| 24 Jan 2023 | 0.19 Dividend | |||||
| 23 Jan 2023 | 258.42 | 265.51 | 256.95 | 264.11 | 263.92 | 597,700 |
| 20 Jan 2023 | 256.31 | 259.60 | 254.26 | 259.55 | 259.36 | 515,200 |
| 19 Jan 2023 | 253.24 | 257.09 | 248.55 | 254.78 | 254.60 | 476,200 |
| 18 Jan 2023 | 254.02 | 258.74 | 252.86 | 254.51 | 254.33 | 915,900 |
| 17 Jan 2023 | 249.24 | 253.34 | 247.64 | 253.04 | 252.86 | 649,400 |
| 13 Jan 2023 | 246.17 | 252.28 | 245.63 | 250.70 | 250.52 | 774,900 |
| 12 Jan 2023 | 250.67 | 250.67 | 241.99 | 248.09 | 247.91 | 423,700 |
| 11 Jan 2023 | 250.49 | 253.76 | 248.95 | 251.35 | 251.17 | 558,500 |
| 10 Jan 2023 | 241.32 | 249.88 | 241.07 | 245.93 | 245.75 | 542,300 |
| 09 Jan 2023 | 236.12 | 242.24 | 235.41 | 240.73 | 240.56 | 644,900 |
| 06 Jan 2023 | 235.38 | 236.86 | 225.66 | 232.50 | 232.33 | 755,900 |
| 05 Jan 2023 | 237.45 | 239.37 | 233.28 | 233.70 | 233.53 | 516,800 |
| 04 Jan 2023 | 238.54 | 243.19 | 236.82 | 241.14 | 240.97 | 661,200 |
| 03 Jan 2023 | 238.31 | 240.89 | 231.77 | 234.41 | 234.24 | 432,400 |
| 30 Dec 2022 | 234.99 | 236.28 | 231.26 | 235.35 | 235.18 | 247,800 |
| 29 Dec 2022 | 233.95 | 242.37 | 233.95 | 238.98 | 238.81 | 381,200 |
| 28 Dec 2022 | 237.82 | 239.56 | 230.66 | 231.24 | 231.07 | 299,400 |
| 27 Dec 2022 | 234.83 | 237.64 | 231.56 | 236.73 | 236.56 | 340,700 |
| 23 Dec 2022 | 235.00 | 235.75 | 232.16 | 235.13 | 234.96 | 337,000 |
| 22 Dec 2022 | 231.71 | 235.81 | 229.14 | 235.26 | 235.09 | 348,800 |
| 21 Dec 2022 | 230.41 | 236.66 | 229.99 | 234.68 | 234.51 | 376,700 |
| 20 Dec 2022 | 227.02 | 229.66 | 224.38 | 227.79 | 227.63 | 520,100 |
| 19 Dec 2022 | 226.11 | 229.90 | 224.15 | 228.23 | 228.07 | 568,900 |
| 16 Dec 2022 | 234.01 | 235.92 | 225.24 | 226.10 | 225.94 | 1,590,600 |
| 15 Dec 2022 | 239.48 | 240.35 | 235.70 | 237.08 | 236.91 | 637,300 |
| 14 Dec 2022 | 248.00 | 251.00 | 240.50 | 243.58 | 243.40 | 861,200 |
| 13 Dec 2022 | 250.27 | 255.30 | 249.34 | 251.90 | 251.72 | 572,800 |
| 12 Dec 2022 | 239.78 | 242.56 | 237.39 | 241.28 | 241.11 | 462,400 |
| 09 Dec 2022 | 232.65 | 242.11 | 231.50 | 239.01 | 238.84 | 691,300 |
| 08 Dec 2022 | 234.78 | 237.60 | 233.31 | 236.03 | 235.86 | 708,500 |
| 07 Dec 2022 | 234.71 | 236.88 | 230.80 | 235.89 | 235.72 | 472,100 |
| 06 Dec 2022 | 238.27 | 238.97 | 234.50 | 234.99 | 234.82 | 608,900 |
| 05 Dec 2022 | 239.94 | 241.80 | 236.26 | 239.44 | 239.27 | 602,100 |
| 02 Dec 2022 | 235.58 | 246.84 | 235.58 | 244.35 | 244.17 | 896,800 |
| 01 Dec 2022 | 236.34 | 243.03 | 232.96 | 242.02 | 241.85 | 618,200 |
| 30 Nov 2022 | 224.11 | 234.92 | 222.48 | 234.66 | 234.49 | 1,028,700 |
| 29 Nov 2022 | 223.16 | 225.69 | 221.82 | 223.50 | 223.34 | 315,100 |
| 28 Nov 2022 | 224.86 | 226.28 | 222.12 | 224.18 | 224.02 | 555,900 |
| 25 Nov 2022 | 227.80 | 228.11 | 223.48 | 226.65 | 226.49 | 362,600 |
| 23 Nov 2022 | 228.97 | 232.22 | 227.35 | 228.06 | 227.90 | 545,900 |
| 22 Nov 2022 | 225.11 | 228.53 | 220.80 | 228.53 | 228.37 | 1,281,400 |
| 21 Nov 2022 | 224.66 | 226.23 | 222.00 | 225.25 | 225.09 | 1,029,800 |
| 18 Nov 2022 | 226.00 | 226.17 | 219.24 | 225.00 | 224.84 | 1,766,500 |
| 17 Nov 2022 | 237.31 | 237.31 | 221.87 | 221.93 | 221.77 | 1,776,600 |
| 16 Nov 2022 | 248.27 | 249.17 | 238.58 | 240.10 | 239.93 | 547,200 |
| 15 Nov 2022 | 249.10 | 252.58 | 245.91 | 247.69 | 247.51 | 565,700 |
| 14 Nov 2022 | 248.89 | 249.95 | 242.31 | 242.31 | 242.14 | 890,600 |
| 11 Nov 2022 | 243.59 | 253.53 | 242.75 | 250.93 | 250.75 | 962,900 |
| 10 Nov 2022 | 234.65 | 243.04 | 232.06 | 242.74 | 242.57 | 610,300 |
| 09 Nov 2022 | 222.90 | 226.20 | 220.84 | 221.51 | 221.35 | 499,100 |
| 08 Nov 2022 | 226.52 | 232.05 | 222.92 | 224.56 | 224.40 | 690,900 |
| 08 Nov 2022 | 0.19 Dividend | |||||
| 07 Nov 2022 | 217.36 | 226.15 | 215.20 | 225.94 | 225.59 | 758,700 |
| 04 Nov 2022 | 211.96 | 215.79 | 206.99 | 215.59 | 215.25 | 774,000 |
| 03 Nov 2022 | 212.86 | 215.10 | 208.79 | 209.34 | 209.01 | 1,069,200 |
| 02 Nov 2022 | 227.79 | 228.02 | 219.13 | 219.53 | 219.19 | 962,600 |
| 01 Nov 2022 | 230.16 | 231.40 | 224.77 | 229.50 | 229.14 | 954,000 |
| 31 Oct 2022 | 223.74 | 231.39 | 222.09 | 230.10 | 229.74 | 1,164,200 |
| *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.
