Singapore markets closed

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
357.31-0.98 (-0.27%)
At close: 04:00PM EST
357.20 -0.11 (-0.03%)
After hours: 06:27PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024357.60359.95352.65357.31357.31423,000
27 Feb 2024362.38363.84358.00358.29358.29415,900
26 Feb 2024367.71371.05362.75363.29363.29429,400
23 Feb 2024361.57367.97360.77367.44367.44488,600
22 Feb 2024357.00360.02352.00359.90359.90537,700
21 Feb 2024348.37357.71348.37356.20356.20523,400
20 Feb 2024361.49370.19349.82350.18350.18948,000
16 Feb 2024350.82369.15350.31362.05362.051,427,800
15 Feb 2024338.06355.73325.74350.70350.703,178,600
14 Feb 2024403.45408.88399.31408.19408.19544,600
13 Feb 2024402.43405.00396.32398.59398.59485,700
12 Feb 2024407.17409.72402.52406.63406.63348,200
09 Feb 2024412.67412.67408.30409.64409.64337,300
08 Feb 2024410.78413.56407.14410.90410.90353,100
07 Feb 2024408.08413.70404.00413.00413.00657,600
06 Feb 2024400.00406.14396.37398.27398.27772,100
05 Feb 2024381.34398.53378.41397.62397.62920,300
02 Feb 2024379.31385.11377.28381.02381.02620,100
01 Feb 2024373.42381.64368.47381.50381.50484,300
31 Jan 2024375.26379.11371.13373.03373.03688,700
30 Jan 2024370.50380.33370.50376.09376.09605,700
30 Jan 20240.2 Dividend
29 Jan 2024360.46371.55360.22370.50370.30557,600
26 Jan 2024358.98364.46358.00361.36361.16503,200
25 Jan 2024349.83354.54349.01354.22354.03382,100
24 Jan 2024353.98355.62348.67348.71348.52421,600
23 Jan 2024348.49352.02347.04351.63351.44323,500
22 Jan 2024344.84349.89343.49347.11346.92304,800
19 Jan 2024343.45343.45339.79342.74342.55385,800
18 Jan 2024339.84344.19338.13342.87342.68314,800
17 Jan 2024343.55345.56339.36339.51339.33228,900
16 Jan 2024345.01348.06342.57346.50346.31381,700
12 Jan 2024356.04358.20346.50346.77346.58351,400
11 Jan 2024354.94357.84349.38354.63354.44337,600
10 Jan 2024352.09357.17351.87357.16356.97258,700
09 Jan 2024349.27353.82344.81349.34349.15670,800
08 Jan 2024340.76352.22340.76351.85351.66422,300
05 Jan 2024338.80341.59337.37339.48339.30427,900
04 Jan 2024336.61342.55336.61340.32340.14503,600
03 Jan 2024345.95347.30337.00338.27338.09509,000
02 Jan 2024349.63356.20346.21348.69348.50730,200
29 Dec 2023355.54356.54350.84352.12351.93254,500
28 Dec 2023357.27358.81353.69354.93354.74197,100
27 Dec 2023357.24359.36353.89355.88355.69223,000
26 Dec 2023355.23358.56353.65357.34357.15236,300
22 Dec 2023355.29360.37352.90354.93354.74479,600
21 Dec 2023352.02356.34350.68353.76353.57320,300
20 Dec 2023358.15361.72348.90349.49349.30445,100
19 Dec 2023358.00362.07355.13358.31358.12371,600
18 Dec 2023360.46361.38355.62356.21356.02253,800
15 Dec 2023359.61363.95356.28358.20358.011,081,800
14 Dec 2023361.74368.96356.41358.01357.82712,200
13 Dec 2023347.99361.35347.99359.68359.49425,300
12 Dec 2023344.67350.00341.39347.77347.58339,300
11 Dec 2023343.05346.43340.31344.13343.94628,700
08 Dec 2023340.59342.27338.30342.24342.06470,700
07 Dec 2023343.12344.60337.47341.19341.01389,500
06 Dec 2023345.01347.10341.42342.93342.74276,100
05 Dec 2023348.42349.01340.40343.47343.28366,200
04 Dec 2023349.26354.02346.81350.88350.69435,700
01 Dec 2023350.31355.17348.96351.79351.60271,800
30 Nov 2023348.23351.35346.57350.76350.57640,500
29 Nov 2023355.43355.97348.55348.92348.73378,300
28 Nov 2023352.35356.79350.74352.42352.23468,200
27 Nov 2023352.14355.26351.15353.90353.71339,900
24 Nov 2023352.15354.35350.30353.26353.07114,800
22 Nov 2023356.52358.49350.46351.17350.98502,000
21 Nov 2023350.07353.59348.19352.49352.30566,500
20 Nov 2023343.12349.25342.92349.03348.84275,400
17 Nov 2023345.46346.27341.26342.75342.56353,900
16 Nov 2023348.00354.39343.44344.23344.04357,600
15 Nov 2023346.65352.80345.00345.98345.79406,800
14 Nov 2023347.15350.83342.81347.48347.29281,600
13 Nov 2023337.82341.89334.29338.13337.95492,800
10 Nov 2023336.72343.37335.17341.65341.47413,400
09 Nov 2023344.61344.61336.03336.04335.86813,900
08 Nov 2023333.96345.92330.86345.30345.11534,100
07 Nov 2023333.83333.83329.31330.40330.22436,000
07 Nov 20230.2 Dividend
06 Nov 2023338.65338.65332.05333.03332.65289,100
03 Nov 2023332.19340.27332.19335.00334.62334,300
02 Nov 2023324.36331.65322.94327.76327.39500,400
01 Nov 2023318.36323.75314.42321.68321.31565,500
31 Oct 2023322.52328.48317.86318.29317.93674,400
30 Oct 2023324.10324.10310.42319.86319.50732,100
27 Oct 2023325.73328.44319.01320.92320.55486,700
26 Oct 2023328.00332.49316.57327.32326.951,037,700
25 Oct 2023362.14364.26353.00358.00357.59572,100
24 Oct 2023371.43373.41364.95369.72369.30281,800
23 Oct 2023362.67372.87358.72370.55370.13392,600
20 Oct 2023369.31369.66362.09363.66363.25348,400
19 Oct 2023375.74376.87368.24369.33368.91367,400
18 Oct 2023383.41385.05374.21375.05374.62344,500
17 Oct 2023382.41390.69381.27386.58386.14322,200
16 Oct 2023387.64390.57383.38385.81385.37393,000
13 Oct 2023386.24391.20384.17385.06384.62201,700
12 Oct 2023392.50394.43382.65384.96384.52289,700
11 Oct 2023387.43392.63383.28392.21391.76349,000
10 Oct 2023382.60390.14380.21387.28386.84210,800
09 Oct 2023374.13383.11374.04382.91382.47189,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...