Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

327.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 205.82 215.26 205.82 214.10 1,603,665 +9.92(+4.86%)
May 28, 2020 201.18 207.22 201.15 204.18 762,648 +4.70(+2.35%)
May 27, 2020 202.42 203.15 193.47 199.49 924,141 -4.62(-2.26%)
May 26, 2020 211.82 213.05 202.97 204.10 735,767 -5.44(-2.60%)
May 22, 2020 210.84 211.75 207.63 209.55 541,147 +0.42(+0.20%)
May 21, 2020 207.82 213.06 205.79 209.13 16,644,863 +0.92(+0.44%)
May 20, 2020 212.48 212.48 207.28 208.21 1,093,358 -1.47(-0.70%)
May 19, 2020 212.33 214.43 209.06 209.68 1,213,314 -6.77(-3.13%)
May 18, 2020 215.18 219.97 214.62 216.44 433,192 +4.19(+1.98%)
May 15, 2020 209.04 213.05 208.25 212.25 854,857 +3.79(+1.82%)
May 14, 2020 200.53 208.72 200.20 208.47 451,673 +6.42(+3.18%)
May 13, 2020 203.61 207.87 199.29 202.04 479,419 -1.78(-0.88%)
May 12, 2020 210.10 211.87 203.79 203.83 510,452 -4.54(-2.18%)
May 11, 2020 197.02 209.09 196.37 208.37 793,230 +10.15(+5.12%)
May 08, 2020 197.96 201.63 196.12 198.22 391,305 +2.02(+1.03%)
May 07, 2020 196.22 197.10 193.66 196.20 417,087 +0.94(+0.48%)
May 06, 2020 193.55 197.70 192.41 195.25 365,596 +2.20(+1.14%)
May 05, 2020 188.47 195.12 188.24 193.06 430,405 +6.42(+3.44%)
May 04, 2020 189.40 189.40 185.15 186.63 400,779 -3.29(-1.73%)
May 01, 2020 185.96 190.06 183.43 189.92 355,585 +2.36(+1.26%)
Apr 30, 2020 186.38 191.21 185.42 187.56 688,549 -0.34(-0.18%)
Apr 29, 2020 191.45 193.74 187.32 187.90 521,496 -3.39(-1.77%)
Apr 28, 2020 198.20 199.98 190.82 191.29 338,368 -4.78(-2.44%)
Apr 27, 2020 194.11 196.83 192.41 196.07 460,140 +2.28(+1.18%)
Apr 24, 2020 188.30 194.49 186.92 193.79 892,999 +8.05(+4.33%)
Apr 23, 2020 177.45 188.57 175.54 185.74 1,022,713 +17.15(+10.17%)
Apr 22, 2020 166.01 169.40 162.36 168.60 758,321 +4.88(+2.98%)
Apr 21, 2020 166.22 167.60 162.32 163.72 362,875 -4.97(-2.94%)
Apr 20, 2020 167.09 170.81 166.19 168.69 321,604 +0.39(+0.23%)
Apr 17, 2020 168.58 169.30 166.43 168.30 412,478 +2.38(+1.43%)
Apr 16, 2020 164.55 166.99 163.60 165.92 367,250 +2.55(+1.56%)
Apr 15, 2020 162.52 167.15 162.14 163.38 393,274 -2.06(-1.25%)
Apr 14, 2020 162.38 166.15 159.93 165.44 359,183 +7.14(+4.51%)
Apr 13, 2020 159.17 160.86 155.37 158.30 339,377 -3.02(-1.87%)
Apr 09, 2020 163.16 164.75 157.53 161.32 384,098 -1.84(-1.13%)
Apr 08, 2020 156.26 163.17 152.87 163.16 405,271 +6.58(+4.20%)
Apr 07, 2020 164.20 166.17 155.48 156.58 541,168 -3.13(-1.96%)
Apr 06, 2020 154.46 160.40 152.47 159.71 355,060 +9.85(+6.57%)
Apr 03, 2020 152.75 154.87 148.24 149.85 610,638 -4.29(-2.78%)
Apr 02, 2020 147.53 155.01 146.69 154.14 500,186 +5.82(+3.93%)
Apr 01, 2020 147.79 151.80 144.34 148.32 485,830 -2.43(-1.61%)
Mar 31, 2020 151.51 158.25 150.17 150.74 562,333 +0.44(+0.29%)
Mar 30, 2020 142.31 150.97 142.23 150.31 449,824 +10.62(+7.61%)
Mar 27, 2020 141.38 144.94 137.29 139.69 552,059 -5.30(-3.65%)
Mar 26, 2020 135.08 144.98 135.08 144.98 678,131 +11.01(+8.22%)
Mar 25, 2020 134.62 138.61 130.72 133.97 487,936 -0.17(-0.13%)
Mar 24, 2020 132.78 139.46 130.69 134.14 629,609 +6.45(+5.06%)
Mar 23, 2020 129.36 131.31 123.30 127.69 560,915 -1.67(-1.29%)
Mar 20, 2020 136.20 138.11 128.75 129.36 716,585 -8.54(-6.20%)
Mar 19, 2020 142.07 144.96 133.77 137.90 690,698 -4.17(-2.93%)
Mar 18, 2020 134.13 150.13 129.22 142.07 831,351 +0.40(+0.28%)
Mar 17, 2020 131.53 143.69 128.27 141.68 900,114 +12.50(+9.67%)
Mar 16, 2020 135.73 138.54 128.59 129.18 981,481 -15.48(-10.70%)
Mar 13, 2020 145.54 147.33 134.71 144.66 940,096 +3.32(+2.35%)
Mar 12, 2020 139.12 145.59 137.99 141.35 1,064,686 -5.02(-3.43%)
Mar 11, 2020 138.71 148.02 138.06 146.37 1,024,801 +4.25(+2.99%)
Mar 10, 2020 141.72 143.01 135.30 142.12 577,654 +3.70(+2.68%)
Mar 09, 2020 147.53 147.53 137.38 138.42 743,173 -10.05(-6.77%)
Mar 06, 2020 148.31 148.78 144.55 148.47 557,815 -3.49(-2.30%)
Mar 05, 2020 154.65 155.69 149.82 151.96 304,330 -5.37(-3.41%)
Mar 04, 2020 156.05 157.75 153.96 157.33 494,098 +4.87(+3.20%)
Mar 03, 2020 155.17 158.33 150.42 152.46 490,797 -2.49(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance