New Zealand markets open in 8 hours 6 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
377.41-6.93 (-1.80%)
As of 09:53AM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023382.03381.95377.03377.41377.4116,147
20 Sept 2023394.72394.72383.49384.34384.34286,000
19 Sept 2023395.24398.86392.28392.61392.61291,400
18 Sept 2023393.27396.33391.51394.60394.60229,000
15 Sept 2023398.11400.60393.24394.18394.18647,500
14 Sept 2023398.00398.93391.94397.90397.90219,600
13 Sept 2023390.43395.52389.50395.27395.27280,000
12 Sept 2023394.66396.39390.69393.82393.82239,400
11 Sept 2023393.76400.15392.37397.15397.15210,300
08 Sept 2023403.32403.32391.99393.16393.16304,300
07 Sept 2023405.29406.05401.92403.86403.86230,200
06 Sept 2023404.02406.14400.52404.85404.85394,800
05 Sept 2023406.42406.66402.69403.67403.67264,000
01 Sept 2023410.41410.41404.66407.69407.69258,000
31 Aug 2023408.97411.53406.69406.90406.90428,300
30 Aug 2023414.65415.73408.80409.12409.12309,600
29 Aug 2023402.68412.55401.89412.41412.41267,900
28 Aug 2023395.21403.55395.21403.37403.37218,600
25 Aug 2023391.91395.66388.55393.73393.73329,700
24 Aug 2023393.38397.98391.62391.72391.72280,500
23 Aug 2023395.33396.10392.02393.07393.07543,200
22 Aug 2023393.34396.35390.08393.18393.18340,800
21 Aug 2023389.90393.29387.83392.68392.68369,800
18 Aug 2023389.71391.37386.38387.77387.77307,300
17 Aug 2023399.12401.46392.02392.87392.87299,300
16 Aug 2023401.37402.98397.47397.49397.49265,200
15 Aug 2023400.80404.07398.43402.13402.13263,000
14 Aug 2023394.78400.07393.36399.89399.89353,100
11 Aug 2023397.79399.99394.08394.74394.74281,900
10 Aug 2023402.00408.57399.37400.25400.25349,000
09 Aug 2023396.54400.95396.47400.15400.15357,400
08 Aug 2023392.10399.96387.60399.87399.87793,200
07 Aug 2023376.47380.07374.47378.70378.70259,600
04 Aug 2023370.82376.73368.71375.07375.07383,100
03 Aug 2023369.93372.05368.27369.72369.72302,400
02 Aug 2023369.46371.10366.00370.58370.58420,300
01 Aug 2023366.87372.98365.02371.66371.66443,400
31 Jul 2023365.90368.31363.00368.04368.04574,300
28 Jul 2023358.85367.00355.83365.46365.46499,700
27 Jul 2023375.31375.42350.59354.90354.901,021,900
26 Jul 2023374.43379.59369.04379.42379.42357,000
25 Jul 2023373.51383.56373.00377.13377.13333,400
25 Jul 20230.19 Dividend
24 Jul 2023375.38378.77374.08376.06375.87332,200
21 Jul 2023379.94385.50376.94377.32377.13845,000
20 Jul 2023385.92386.76378.41378.75378.56237,800
19 Jul 2023383.62386.82381.64385.62385.43254,100
18 Jul 2023383.74385.30379.10384.59384.40314,000
17 Jul 2023385.19385.75380.39383.62383.43148,100
14 Jul 2023383.39387.52382.98385.13384.94194,500
13 Jul 2023385.95389.39382.39383.66383.47224,700
12 Jul 2023379.02384.15375.52383.52383.33272,700
11 Jul 2023379.02380.50373.26375.34375.15219,900
10 Jul 2023373.46379.85372.35377.30377.11278,500
07 Jul 2023371.50373.23368.79371.60371.41330,600
06 Jul 2023373.53376.64370.97373.23373.04300,900
05 Jul 2023376.66382.20374.88377.03376.84260,800
03 Jul 2023379.23380.03373.89378.33378.14154,800
30 Jun 2023380.11387.13378.75382.47382.28353,400
29 Jun 2023368.00377.42366.32377.36377.17258,100
28 Jun 2023368.50372.65366.58369.21369.02268,700
27 Jun 2023366.53369.64363.06369.34369.15323,500
26 Jun 2023367.09367.27362.41365.07364.89341,300
23 Jun 2023365.80370.12364.88367.00366.81606,600
22 Jun 2023371.52375.00367.33368.67368.48241,600
21 Jun 2023364.09370.49364.02368.90368.71338,800
20 Jun 2023357.17366.99356.64366.11365.93429,100
16 Jun 2023366.83374.45361.65362.04361.861,129,700
15 Jun 2023352.95361.30351.93359.80359.62422,900
14 Jun 2023358.63361.27353.03354.69354.51278,200
13 Jun 2023356.84359.89355.29357.82357.64311,100
12 Jun 2023349.47357.97347.26357.39357.21329,300
09 Jun 2023350.52351.00347.82348.28348.10266,400
08 Jun 2023343.84349.91341.57349.75349.57368,600
07 Jun 2023345.23348.87343.72344.72344.55279,100
06 Jun 2023343.50347.98342.08346.19346.02349,900
05 Jun 2023343.43348.88343.25343.40343.23436,400
02 Jun 2023342.69343.93339.99343.73343.56385,900
01 Jun 2023334.72341.63333.71341.53341.36491,300
31 May 2023335.83336.78330.16334.63334.461,150,100
30 May 2023343.05344.75336.09336.35336.18474,100
26 May 2023341.97346.14340.03343.50343.33341,000
25 May 2023341.70341.76338.85340.20340.03296,800
24 May 2023338.70342.22334.68340.65340.48508,400
23 May 2023349.44352.04341.64342.81342.64440,600
22 May 2023350.43354.58349.60350.92350.74407,000
19 May 2023352.59356.54351.28351.39351.21254,500
18 May 2023348.23351.64344.49350.74350.56256,000
17 May 2023355.06357.08345.65348.06347.88384,500
16 May 2023355.18355.94351.47354.56354.38340,900
15 May 2023359.91361.56354.76355.18355.00436,900
12 May 2023360.28361.32356.28360.02359.84409,800
11 May 2023362.00363.87357.42360.10359.92510,100
10 May 2023365.66366.66361.02362.72362.54308,600
09 May 2023363.64365.84360.84361.73361.55353,000
08 May 2023365.19368.38363.72367.08366.89344,300
05 May 2023371.62371.97363.08368.46368.27269,900
04 May 2023368.50371.05365.07369.17368.98258,700
03 May 2023373.50376.72368.17368.43368.24425,300
02 May 2023365.98370.64364.48369.62369.43421,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...