Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,439.80 -3,018.43 (-4.54%) CMC Crypto 200
1,360.76 -21.81 (-1.58%)
West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 389.43 | 394.42 | 385.45 | 385.73 | 385.73 | 757,300 |
| 23 Apr 2024 | 380.00 | 392.07 | 377.15 | 390.20 | 390.20 | 427,100 |
| 23 Apr 2024 | 0.2 Dividend | |||||
| 22 Apr 2024 | 375.27 | 379.07 | 370.92 | 375.35 | 375.15 | 510,700 |
| 19 Apr 2024 | 379.09 | 379.09 | 371.88 | 372.04 | 371.84 | 444,700 |
| 18 Apr 2024 | 377.49 | 380.67 | 372.41 | 377.33 | 377.13 | 315,100 |
| 17 Apr 2024 | 381.01 | 381.16 | 376.70 | 377.36 | 377.16 | 355,400 |
| 16 Apr 2024 | 377.53 | 381.08 | 375.23 | 379.48 | 379.28 | 491,800 |
| 15 Apr 2024 | 384.89 | 386.56 | 378.22 | 378.81 | 378.61 | 284,500 |
| 12 Apr 2024 | 384.00 | 384.16 | 379.73 | 380.00 | 379.80 | 258,200 |
| 11 Apr 2024 | 392.45 | 394.11 | 386.00 | 387.58 | 387.37 | 308,200 |
| 10 Apr 2024 | 385.58 | 393.08 | 381.00 | 389.77 | 389.56 | 316,900 |
| 09 Apr 2024 | 394.33 | 394.33 | 387.58 | 392.38 | 392.17 | 364,900 |
| 08 Apr 2024 | 394.33 | 396.75 | 391.89 | 392.58 | 392.37 | 279,400 |
| 05 Apr 2024 | 387.69 | 394.73 | 387.69 | 394.03 | 393.82 | 242,300 |
| 04 Apr 2024 | 390.78 | 395.33 | 385.84 | 386.12 | 385.91 | 386,900 |
| 03 Apr 2024 | 387.61 | 391.84 | 385.81 | 387.15 | 386.94 | 304,700 |
| 02 Apr 2024 | 392.57 | 392.57 | 381.29 | 387.90 | 387.69 | 422,500 |
| 01 Apr 2024 | 394.65 | 396.21 | 390.00 | 395.94 | 395.73 | 359,300 |
| 28 Mar 2024 | 395.31 | 397.72 | 393.45 | 395.71 | 395.50 | 236,400 |
| 27 Mar 2024 | 393.09 | 394.74 | 390.59 | 394.10 | 393.89 | 253,700 |
| 26 Mar 2024 | 388.64 | 390.26 | 386.06 | 388.22 | 388.01 | 350,100 |
| 25 Mar 2024 | 393.24 | 394.40 | 385.06 | 388.39 | 388.18 | 362,600 |
| 22 Mar 2024 | 396.13 | 396.95 | 392.13 | 393.92 | 393.71 | 403,800 |
| 21 Mar 2024 | 395.89 | 400.88 | 394.00 | 395.89 | 395.68 | 318,300 |
| 20 Mar 2024 | 396.31 | 396.31 | 393.15 | 394.10 | 393.89 | 302,500 |
| 19 Mar 2024 | 394.00 | 395.88 | 391.21 | 395.69 | 395.48 | 493,100 |
| 18 Mar 2024 | 388.92 | 396.34 | 388.40 | 395.72 | 395.51 | 522,800 |
| 15 Mar 2024 | 391.81 | 396.70 | 386.88 | 387.62 | 387.41 | 756,100 |
| 14 Mar 2024 | 387.78 | 399.95 | 386.37 | 399.39 | 399.18 | 802,900 |
| 13 Mar 2024 | 379.21 | 387.88 | 377.02 | 385.75 | 385.54 | 697,400 |
| 12 Mar 2024 | 358.05 | 380.75 | 355.00 | 377.99 | 377.79 | 1,034,500 |
| 11 Mar 2024 | 356.82 | 361.15 | 354.48 | 357.52 | 357.33 | 369,800 |
| 08 Mar 2024 | 360.80 | 363.72 | 356.45 | 358.95 | 358.76 | 320,000 |
| 07 Mar 2024 | 355.66 | 365.65 | 336.21 | 362.16 | 361.97 | 939,300 |
| 06 Mar 2024 | 353.45 | 357.69 | 351.39 | 354.31 | 354.12 | 424,100 |
| 05 Mar 2024 | 357.83 | 361.31 | 350.60 | 351.95 | 351.76 | 518,900 |
| 04 Mar 2024 | 359.98 | 361.33 | 354.18 | 358.79 | 358.60 | 478,500 |
| 01 Mar 2024 | 356.35 | 361.53 | 353.55 | 358.72 | 358.53 | 327,800 |
| 29 Feb 2024 | 357.31 | 360.35 | 355.54 | 358.36 | 358.17 | 521,600 |
| 28 Feb 2024 | 357.60 | 359.95 | 352.65 | 357.31 | 357.12 | 423,000 |
| 27 Feb 2024 | 362.38 | 363.84 | 358.00 | 358.29 | 358.10 | 415,900 |
| 26 Feb 2024 | 367.71 | 371.05 | 362.75 | 363.29 | 363.10 | 429,400 |
| 23 Feb 2024 | 361.57 | 367.97 | 360.77 | 367.44 | 367.24 | 488,600 |
| 22 Feb 2024 | 357.00 | 360.02 | 352.00 | 359.90 | 359.71 | 537,700 |
| 21 Feb 2024 | 348.37 | 357.71 | 348.37 | 356.20 | 356.01 | 523,400 |
| 20 Feb 2024 | 361.49 | 370.19 | 349.82 | 350.18 | 349.99 | 948,000 |
| 16 Feb 2024 | 350.82 | 369.15 | 350.31 | 362.05 | 361.86 | 1,427,800 |
| 15 Feb 2024 | 338.06 | 355.73 | 325.74 | 350.70 | 350.51 | 3,178,600 |
| 14 Feb 2024 | 403.45 | 408.88 | 399.31 | 408.19 | 407.97 | 544,600 |
| 13 Feb 2024 | 402.43 | 405.00 | 396.32 | 398.59 | 398.38 | 485,700 |
| 12 Feb 2024 | 407.17 | 409.72 | 402.52 | 406.63 | 406.41 | 348,200 |
| 09 Feb 2024 | 412.67 | 412.67 | 408.30 | 409.64 | 409.42 | 337,300 |
| 08 Feb 2024 | 410.78 | 413.56 | 407.14 | 410.90 | 410.68 | 353,100 |
| 07 Feb 2024 | 408.08 | 413.70 | 404.00 | 413.00 | 412.78 | 657,600 |
| 06 Feb 2024 | 400.00 | 406.14 | 396.37 | 398.27 | 398.06 | 772,100 |
| 05 Feb 2024 | 381.34 | 398.53 | 378.41 | 397.62 | 397.41 | 920,300 |
| 02 Feb 2024 | 379.31 | 385.11 | 377.28 | 381.02 | 380.82 | 620,100 |
| 01 Feb 2024 | 373.42 | 381.64 | 368.47 | 381.50 | 381.30 | 484,300 |
| 31 Jan 2024 | 375.26 | 379.11 | 371.13 | 373.03 | 372.83 | 688,700 |
| 30 Jan 2024 | 370.50 | 380.33 | 370.50 | 376.09 | 375.89 | 605,700 |
| 30 Jan 2024 | 0.2 Dividend | |||||
| 29 Jan 2024 | 360.46 | 371.55 | 360.22 | 370.50 | 370.10 | 557,600 |
| 26 Jan 2024 | 358.98 | 364.46 | 358.00 | 361.36 | 360.97 | 503,200 |
| 25 Jan 2024 | 349.83 | 354.54 | 349.01 | 354.22 | 353.84 | 382,100 |
| 24 Jan 2024 | 353.98 | 355.62 | 348.67 | 348.71 | 348.34 | 421,600 |
| 23 Jan 2024 | 348.49 | 352.02 | 347.04 | 351.63 | 351.25 | 323,500 |
| 22 Jan 2024 | 344.84 | 349.89 | 343.49 | 347.11 | 346.74 | 304,800 |
| 19 Jan 2024 | 343.45 | 343.45 | 339.79 | 342.74 | 342.37 | 385,800 |
| 18 Jan 2024 | 339.84 | 344.19 | 338.13 | 342.87 | 342.50 | 314,800 |
| 17 Jan 2024 | 343.55 | 345.56 | 339.36 | 339.51 | 339.15 | 228,900 |
| 16 Jan 2024 | 345.01 | 348.06 | 342.57 | 346.50 | 346.13 | 381,700 |
| 12 Jan 2024 | 356.04 | 358.20 | 346.50 | 346.77 | 346.40 | 351,400 |
| 11 Jan 2024 | 354.94 | 357.84 | 349.38 | 354.63 | 354.25 | 337,600 |
| 10 Jan 2024 | 352.09 | 357.17 | 351.87 | 357.16 | 356.78 | 258,700 |
| 09 Jan 2024 | 349.27 | 353.82 | 344.81 | 349.34 | 348.97 | 670,800 |
| 08 Jan 2024 | 340.76 | 352.22 | 340.76 | 351.85 | 351.47 | 422,300 |
| 05 Jan 2024 | 338.80 | 341.59 | 337.37 | 339.48 | 339.12 | 427,900 |
| 04 Jan 2024 | 336.61 | 342.55 | 336.61 | 340.32 | 339.96 | 503,600 |
| 03 Jan 2024 | 345.95 | 347.30 | 337.00 | 338.27 | 337.91 | 509,000 |
| 02 Jan 2024 | 349.63 | 356.20 | 346.21 | 348.69 | 348.32 | 730,200 |
| 29 Dec 2023 | 355.54 | 356.54 | 350.84 | 352.12 | 351.74 | 254,500 |
| 28 Dec 2023 | 357.27 | 358.81 | 353.69 | 354.93 | 354.55 | 197,100 |
| 27 Dec 2023 | 357.24 | 359.36 | 353.89 | 355.88 | 355.50 | 223,000 |
| 26 Dec 2023 | 355.23 | 358.56 | 353.65 | 357.34 | 356.96 | 236,300 |
| 22 Dec 2023 | 355.29 | 360.37 | 352.90 | 354.93 | 354.55 | 479,600 |
| 21 Dec 2023 | 352.02 | 356.34 | 350.68 | 353.76 | 353.38 | 320,300 |
| 20 Dec 2023 | 358.15 | 361.72 | 348.90 | 349.49 | 349.12 | 445,100 |
| 19 Dec 2023 | 358.00 | 362.07 | 355.13 | 358.31 | 357.93 | 371,600 |
| 18 Dec 2023 | 360.46 | 361.38 | 355.62 | 356.21 | 355.83 | 253,800 |
| 15 Dec 2023 | 359.61 | 363.95 | 356.28 | 358.20 | 357.82 | 1,081,800 |
| 14 Dec 2023 | 361.74 | 368.96 | 356.41 | 358.01 | 357.63 | 712,200 |
| 13 Dec 2023 | 347.99 | 361.35 | 347.99 | 359.68 | 359.29 | 425,300 |
| 12 Dec 2023 | 344.67 | 350.00 | 341.39 | 347.77 | 347.40 | 339,300 |
| 11 Dec 2023 | 343.05 | 346.43 | 340.31 | 344.13 | 343.76 | 628,700 |
| 08 Dec 2023 | 340.59 | 342.27 | 338.30 | 342.24 | 341.87 | 470,700 |
| 07 Dec 2023 | 343.12 | 344.60 | 337.47 | 341.19 | 340.82 | 389,500 |
| 06 Dec 2023 | 345.01 | 347.10 | 341.42 | 342.93 | 342.56 | 276,100 |
| 05 Dec 2023 | 348.42 | 349.01 | 340.40 | 343.47 | 343.10 | 366,200 |
| 04 Dec 2023 | 349.26 | 354.02 | 346.81 | 350.88 | 350.50 | 435,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.