Business Insurance

Login  |  Register Subscribe



West Pharmaceutical Services (NY: WST )

307.93 -5.09 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.83 16.92 16.69 16.83 5,009 +0.08(+0.47%)
Jun 29, 2010 16.87 16.99 16.68 16.76 517,670 -0.31(-1.81%)
Jun 25, 2010 17.06 17.22 16.80 17.06 674,935 -0.01(-0.05%)
Jun 24, 2010 17.07 17.24 17.03 17.07 326,909 -0.07(-0.40%)
Jun 23, 2010 17.16 17.23 16.95 17.14 687,512 -0.07(-0.40%)
Jun 22, 2010 17.21 17.72 17.19 17.21 1,820 -0.23(-1.32%)
Jun 21, 2010 17.67 17.82 17.35 17.44 233,683 +0.00(+0.00%)
Jun 18, 2010 17.44 17.62 17.36 17.44 438,975 -0.07(-0.42%)
Jun 17, 2010 17.52 17.77 17.42 17.52 353 -0.13(-0.76%)
Jun 16, 2010 17.58 17.76 17.58 17.65 246,631 -0.09(-0.49%)
Jun 15, 2010 17.74 17.74 17.43 17.74 3,164 +0.24(+1.40%)
Jun 14, 2010 17.64 17.76 17.45 17.49 307,324 +0.04(+0.24%)
Jun 11, 2010 17.20 17.45 17.14 17.45 395,255 +0.10(+0.56%)
Jun 10, 2010 17.36 17.38 17.17 17.36 2,939 +0.22(+1.27%)
Jun 09, 2010 17.22 17.60 17.07 17.14 534,364 +0.08(+0.46%)
Jun 08, 2010 17.18 17.24 16.85 17.06 489,324 -0.04(-0.24%)
Jun 07, 2010 17.42 17.48 17.08 17.10 333,435 -0.33(-1.88%)
Jun 04, 2010 17.43 18.05 17.39 17.43 362,480 -0.89(-4.84%)
Jun 03, 2010 18.31 18.48 18.24 18.31 283,178 +0.10(+0.53%)
Jun 02, 2010 18.22 18.23 17.63 18.22 396,417 +0.46(+2.57%)
Jun 01, 2010 17.99 18.18 17.74 17.76 355,665 -0.39(-2.16%)
May 28, 2010 18.15 18.53 18.09 18.15 238,240 -0.25(-1.35%)
May 27, 2010 18.16 18.42 18.00 18.40 404,511 +0.55(+3.10%)
May 26, 2010 17.85 18.18 17.79 17.85 2,575 -0.05(-0.26%)
May 25, 2010 17.75 17.97 17.58 17.89 419,549 -0.20(-1.10%)
May 24, 2010 18.25 18.43 18.07 18.09 243,770 -0.23(-1.26%)
May 21, 2010 17.92 18.45 17.92 18.32 918,859 +0.11(+0.61%)
May 20, 2010 18.30 18.57 18.21 18.21 661,359 -0.73(-3.87%)
May 19, 2010 19.24 19.32 18.92 18.95 353,229 -0.38(-1.98%)
May 18, 2010 19.39 19.47 19.14 19.33 552,342 +0.13(+0.67%)
May 17, 2010 19.05 19.30 18.70 19.20 296,795 +0.23(+1.22%)
May 14, 2010 18.97 19.37 18.79 18.97 312,420 -0.49(-2.54%)
May 13, 2010 19.44 19.61 19.37 19.46 239,981 -0.07(-0.35%)
May 12, 2010 19.19 19.54 19.09 19.53 271,793 +0.36(+1.90%)
May 11, 2010 19.28 19.33 19.14 19.17 298,245 -0.04(-0.19%)
May 10, 2010 18.90 19.24 18.88 19.20 371,821 +0.56(+3.02%)
May 07, 2010 18.84 18.99 18.39 18.64 671,467 -0.28(-1.46%)
May 06, 2010 19.24 19.33 18.06 18.92 1,547,637 -0.37(-1.94%)
May 05, 2010 19.24 19.36 19.10 19.29 444,498 -0.10(-0.50%)
May 04, 2010 19.50 19.61 19.28 19.39 426,734 -0.31(-1.57%)
May 03, 2010 19.44 19.84 19.39 19.70 526,142 +0.39(+2.03%)
Apr 30, 2010 19.74 19.87 19.30 19.31 444,475 -0.38(-1.92%)
Apr 29, 2010 19.30 19.72 19.30 19.68 720,175 +0.43(+2.23%)
Apr 28, 2010 19.13 19.33 19.10 19.26 1,046,271 +0.16(+0.82%)
Apr 27, 2010 19.17 19.32 18.91 19.10 572,762 -0.20(-1.05%)
Apr 26, 2010 19.59 19.71 19.26 19.30 547,840 -0.29(-1.46%)
Apr 23, 2010 19.78 19.80 19.57 19.59 721,573 -0.14(-0.72%)
Apr 22, 2010 20.22 20.28 19.69 19.73 682,360 -0.72(-3.50%)
Apr 21, 2010 20.52 20.69 20.21 20.45 630,275 -0.12(-0.56%)
Apr 20, 2010 20.07 20.57 20.07 20.56 235,032 +0.51(+2.55%)
Apr 19, 2010 19.97 20.08 19.77 20.05 286,286 +0.03(+0.16%)
Apr 16, 2010 20.27 20.44 19.92 20.02 316,214 -0.27(-1.34%)
Apr 15, 2010 20.03 20.29 20.00 20.29 271,382 +0.18(+0.92%)
Apr 14, 2010 19.66 20.14 19.57 20.10 390,601 +0.48(+2.44%)
Apr 13, 2010 19.66 19.71 19.55 19.63 444,671 -0.09(-0.44%)
Apr 12, 2010 19.61 19.78 19.51 19.71 210,256 +0.09(+0.47%)
Apr 09, 2010 19.60 19.65 19.38 19.62 274,662 +0.03(+0.14%)
Apr 08, 2010 19.68 19.77 19.41 19.59 326,734 -0.06(-0.33%)
Apr 07, 2010 19.64 19.73 19.49 19.66 215,940 +0.08(+0.42%)
Apr 06, 2010 19.38 19.66 19.34 19.57 177,182 +0.08(+0.43%)
Apr 05, 2010 19.44 19.56 19.36 19.49 234,692 +0.06(+0.31%)
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