NYSE - Delayed Quote USD

West Pharmaceutical Services, Inc. (WST)

372.04 -5.29 (-1.40%)
At close: April 19 at 4:00 PM EDT
372.04 0.00 (0.00%)
After hours: April 19 at 5:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 379.09 379.09 371.88 372.04 372.04 444,700
Apr 18, 2024 377.49 380.67 372.41 377.33 377.33 315,100
Apr 17, 2024 381.01 381.16 376.70 377.36 377.36 355,400
Apr 16, 2024 377.53 381.08 375.23 379.48 379.48 491,800
Apr 15, 2024 384.89 386.56 378.22 378.81 378.81 284,500
Apr 12, 2024 384.00 384.16 379.73 380.00 380.00 258,200
Apr 11, 2024 392.45 394.11 386.00 387.58 387.58 308,200
Apr 10, 2024 385.58 393.08 381.00 389.77 389.77 316,900
Apr 9, 2024 394.33 394.33 387.58 392.38 392.38 364,900
Apr 8, 2024 394.33 396.75 391.89 392.58 392.58 279,400
Apr 5, 2024 387.69 394.73 387.69 394.03 394.03 242,300
Apr 4, 2024 390.78 395.33 385.84 386.12 386.12 386,900
Apr 3, 2024 387.61 391.84 385.81 387.15 387.15 304,700
Apr 2, 2024 392.57 392.57 381.29 387.90 387.90 422,500
Apr 1, 2024 394.65 396.21 390.00 395.94 395.94 359,300
Mar 28, 2024 395.31 397.72 393.45 395.71 395.71 236,400
Mar 27, 2024 393.09 394.74 390.59 394.10 394.10 253,700
Mar 26, 2024 388.64 390.26 386.06 388.22 388.22 350,100
Mar 25, 2024 393.24 394.40 385.06 388.39 388.39 362,600
Mar 22, 2024 396.13 396.95 392.13 393.92 393.92 403,800
Mar 21, 2024 395.89 400.88 394.00 395.89 395.89 318,300
Mar 20, 2024 396.31 396.31 393.15 394.10 394.10 302,500
Mar 19, 2024 394.00 395.88 391.21 395.69 395.69 493,100
Mar 18, 2024 388.92 396.34 388.40 395.72 395.72 522,800
Mar 15, 2024 391.81 396.70 386.88 387.62 387.62 756,100
Mar 14, 2024 387.78 399.95 386.37 399.39 399.39 802,900
Mar 13, 2024 379.21 387.88 377.02 385.75 385.75 697,400
Mar 12, 2024 358.05 380.75 355.00 377.99 377.99 1,034,500
Mar 11, 2024 356.82 361.15 354.48 357.52 357.52 369,800
Mar 8, 2024 360.80 363.72 356.45 358.95 358.95 320,000
Mar 7, 2024 355.66 365.65 336.21 362.16 362.16 939,300
Mar 6, 2024 353.45 357.69 351.39 354.31 354.31 424,100
Mar 5, 2024 357.83 361.31 350.60 351.95 351.95 518,900
Mar 4, 2024 359.98 361.33 354.18 358.79 358.79 478,500
Mar 1, 2024 356.35 361.53 353.55 358.72 358.72 327,800
Feb 29, 2024 357.31 360.35 355.54 358.36 358.36 521,600
Feb 28, 2024 357.60 359.95 352.65 357.31 357.31 423,000
Feb 27, 2024 362.38 363.84 358.00 358.29 358.29 415,900
Feb 26, 2024 367.71 371.05 362.75 363.29 363.29 429,400
Feb 23, 2024 361.57 367.97 360.77 367.44 367.44 488,600
Feb 22, 2024 357.00 360.02 352.00 359.90 359.90 537,700
Feb 21, 2024 348.37 357.71 348.37 356.20 356.20 523,400
Feb 20, 2024 361.49 370.19 349.82 350.18 350.18 948,000
Feb 16, 2024 350.82 369.15 350.31 362.05 362.05 1,427,800
Feb 15, 2024 338.06 355.73 325.74 350.70 350.70 3,178,600
Feb 14, 2024 403.45 408.88 399.31 408.19 408.19 544,600
Feb 13, 2024 402.43 405.00 396.32 398.59 398.59 485,700
Feb 12, 2024 407.17 409.72 402.52 406.63 406.63 348,200
Feb 9, 2024 412.67 412.67 408.30 409.64 409.64 337,300
Feb 8, 2024 410.78 413.56 407.14 410.90 410.90 353,100
Feb 7, 2024 408.08 413.70 404.00 413.00 413.00 657,600
Feb 6, 2024 400.00 406.14 396.37 398.27 398.27 772,100
Feb 5, 2024 381.34 398.53 378.41 397.62 397.62 920,300
Feb 2, 2024 379.31 385.11 377.28 381.02 381.02 620,100
Feb 1, 2024 373.42 381.64 368.47 381.50 381.50 484,300
Jan 31, 2024 375.26 379.11 371.13 373.03 373.03 688,700
Jan 30, 2024 0.20 Dividend
Jan 30, 2024 370.50 380.33 370.50 376.09 376.09 605,700
Jan 29, 2024 360.46 371.55 360.22 370.50 370.30 557,600
Jan 26, 2024 358.98 364.46 358.00 361.36 361.16 503,200
Jan 25, 2024 349.83 354.54 349.01 354.22 354.03 382,100
Jan 24, 2024 353.98 355.62 348.67 348.71 348.52 421,600
Jan 23, 2024 348.49 352.02 347.04 351.63 351.44 323,500
Jan 22, 2024 344.84 349.89 343.49 347.11 346.92 304,800
Jan 19, 2024 343.45 343.45 339.79 342.74 342.55 385,800
Jan 18, 2024 339.84 344.19 338.13 342.87 342.68 314,800
Jan 17, 2024 343.55 345.56 339.36 339.51 339.33 228,900
Jan 16, 2024 345.01 348.06 342.57 346.50 346.31 381,700
Jan 12, 2024 356.04 358.20 346.50 346.77 346.58 351,400
Jan 11, 2024 354.94 357.84 349.38 354.63 354.44 337,600
Jan 10, 2024 352.09 357.17 351.87 357.16 356.97 258,700
Jan 9, 2024 349.27 353.82 344.81 349.34 349.15 670,800
Jan 8, 2024 340.76 352.22 340.76 351.85 351.66 422,300
Jan 5, 2024 338.80 341.59 337.37 339.48 339.30 427,900
Jan 4, 2024 336.61 342.55 336.61 340.32 340.14 503,600
Jan 3, 2024 345.95 347.30 337.00 338.27 338.09 509,000
Jan 2, 2024 349.63 356.20 346.21 348.69 348.50 730,200
Dec 29, 2023 355.54 356.54 350.84 352.12 351.93 254,500
Dec 28, 2023 357.27 358.81 353.69 354.93 354.74 197,100
Dec 27, 2023 357.24 359.36 353.89 355.88 355.69 223,000
Dec 26, 2023 355.23 358.56 353.65 357.34 357.15 236,300
Dec 22, 2023 355.29 360.37 352.90 354.93 354.74 479,600
Dec 21, 2023 352.02 356.34 350.68 353.76 353.57 320,300
Dec 20, 2023 358.15 361.72 348.90 349.49 349.30 445,100
Dec 19, 2023 358.00 362.07 355.13 358.31 358.12 371,600
Dec 18, 2023 360.46 361.38 355.62 356.21 356.02 253,800
Dec 15, 2023 359.61 363.95 356.28 358.20 358.01 1,081,800
Dec 14, 2023 361.74 368.96 356.41 358.01 357.82 712,200
Dec 13, 2023 347.99 361.35 347.99 359.68 359.49 425,300
Dec 12, 2023 344.67 350.00 341.39 347.77 347.58 339,300
Dec 11, 2023 343.05 346.43 340.31 344.13 343.94 628,700
Dec 8, 2023 340.59 342.27 338.30 342.24 342.06 470,700
Dec 7, 2023 343.12 344.60 337.47 341.19 341.01 389,500
Dec 6, 2023 345.01 347.10 341.42 342.93 342.74 276,100
Dec 5, 2023 348.42 349.01 340.40 343.47 343.28 366,200
Dec 4, 2023 349.26 354.02 346.81 350.88 350.69 435,700
Dec 1, 2023 350.31 355.17 348.96 351.79 351.60 271,800
Nov 30, 2023 348.23 351.35 346.57 350.76 350.57 640,500
Nov 29, 2023 355.43 355.97 348.55 348.92 348.73 378,300
Nov 28, 2023 352.35 356.79 350.74 352.42 352.23 468,200
Nov 27, 2023 352.14 355.26 351.15 353.90 353.71 339,900
Nov 24, 2023 352.15 354.35 350.30 353.26 353.07 114,800
Nov 22, 2023 356.52 358.49 350.46 351.17 350.98 502,000
Nov 21, 2023 350.07 353.59 348.19 352.49 352.30 566,500
Nov 20, 2023 343.12 349.25 342.92 349.03 348.84 275,400
Nov 17, 2023 345.46 346.27 341.26 342.75 342.56 353,900
Nov 16, 2023 348.00 354.39 343.44 344.23 344.04 357,600
Nov 15, 2023 346.65 352.80 345.00 345.98 345.79 406,800
Nov 14, 2023 347.15 350.83 342.81 347.48 347.29 281,600
Nov 13, 2023 337.82 341.89 334.29 338.13 337.95 492,800
Nov 10, 2023 336.72 343.37 335.17 341.65 341.47 413,400
Nov 9, 2023 344.61 344.61 336.03 336.04 335.86 813,900
Nov 8, 2023 333.96 345.92 330.86 345.30 345.11 534,100
Nov 7, 2023 0.20 Dividend
Nov 7, 2023 333.83 333.83 329.31 330.40 330.22 436,000
Nov 6, 2023 338.65 338.65 332.05 333.03 332.65 289,100
Nov 3, 2023 332.19 340.27 332.19 335.00 334.62 334,300
Nov 2, 2023 324.36 331.65 322.94 327.76 327.39 500,400
Nov 1, 2023 318.36 323.75 314.42 321.68 321.31 565,500
Oct 31, 2023 322.52 328.48 317.86 318.29 317.93 674,400
Oct 30, 2023 324.10 324.10 310.42 319.86 319.50 732,100
Oct 27, 2023 325.73 328.44 319.01 320.92 320.55 486,700
Oct 26, 2023 328.00 332.49 316.57 327.32 326.95 1,037,700
Oct 25, 2023 362.14 364.26 353.00 358.00 357.59 572,100
Oct 24, 2023 371.43 373.41 364.95 369.72 369.30 281,800
Oct 23, 2023 362.67 372.87 358.72 370.55 370.13 392,600
Oct 20, 2023 369.31 369.66 362.09 363.66 363.25 348,400
Oct 19, 2023 375.74 376.87 368.24 369.33 368.91 367,400
Oct 18, 2023 383.41 385.05 374.21 375.05 374.62 344,500
Oct 17, 2023 382.41 390.69 381.27 386.58 386.14 322,200
Oct 16, 2023 387.64 390.57 383.38 385.81 385.37 393,000
Oct 13, 2023 386.24 391.20 384.17 385.06 384.62 201,700
Oct 12, 2023 392.50 394.43 382.65 384.96 384.52 289,700
Oct 11, 2023 387.43 392.63 383.28 392.21 391.76 349,000
Oct 10, 2023 382.60 390.14 380.21 387.28 386.84 210,800
Oct 9, 2023 374.13 383.11 374.04 382.91 382.47 189,100
Oct 6, 2023 370.25 378.75 368.92 377.56 377.13 310,100
Oct 5, 2023 372.77 374.85 365.81 372.73 372.31 360,800
Oct 4, 2023 370.50 374.21 366.92 373.78 373.35 301,600
Oct 3, 2023 370.20 374.65 367.37 368.83 368.41 262,300
Oct 2, 2023 373.34 373.34 365.65 370.58 370.16 345,700
Sep 29, 2023 380.38 380.38 374.86 375.21 374.78 228,500
Sep 28, 2023 376.55 380.27 375.58 379.08 378.65 194,800
Sep 27, 2023 378.94 379.08 368.45 375.18 374.75 295,500
Sep 26, 2023 375.60 378.20 373.50 375.40 374.97 235,500
Sep 25, 2023 372.05 375.81 370.37 375.60 375.17 201,300
Sep 22, 2023 374.00 376.40 371.37 372.51 372.09 381,400
Sep 21, 2023 382.03 382.03 372.07 374.30 373.87 362,000
Sep 20, 2023 394.72 394.72 383.49 384.34 383.90 286,000
Sep 19, 2023 395.24 398.86 392.28 392.61 392.16 291,400
Sep 18, 2023 393.27 396.33 391.51 394.60 394.15 229,000
Sep 15, 2023 398.11 400.60 393.24 394.18 393.73 647,500
Sep 14, 2023 398.00 398.93 391.94 397.90 397.45 219,600
Sep 13, 2023 390.43 395.52 389.50 395.27 394.82 280,000
Sep 12, 2023 394.66 396.39 390.69 393.82 393.37 239,400
Sep 11, 2023 393.76 400.15 392.37 397.15 396.70 210,300
Sep 8, 2023 403.32 403.32 391.99 393.16 392.71 304,300
Sep 7, 2023 405.29 406.05 401.92 403.86 403.40 230,200
Sep 6, 2023 404.02 406.14 400.52 404.85 404.39 394,800
Sep 5, 2023 406.42 406.66 402.69 403.67 403.21 264,000
Sep 1, 2023 410.41 410.41 404.66 407.69 407.23 258,000
Aug 31, 2023 408.97 411.53 406.69 406.90 406.44 428,300
Aug 30, 2023 414.65 415.73 408.80 409.12 408.65 309,600
Aug 29, 2023 402.68 412.55 401.89 412.41 411.94 267,900
Aug 28, 2023 395.21 403.55 395.21 403.37 402.91 218,600
Aug 25, 2023 391.91 395.66 388.55 393.73 393.28 329,700
Aug 24, 2023 393.38 397.98 391.62 391.72 391.27 280,500
Aug 23, 2023 395.33 396.10 392.02 393.07 392.62 543,200
Aug 22, 2023 393.34 396.35 390.08 393.18 392.73 340,800
Aug 21, 2023 389.90 393.29 387.83 392.68 392.23 369,800
Aug 18, 2023 389.71 391.37 386.38 387.77 387.33 307,300
Aug 17, 2023 399.12 401.46 392.02 392.87 392.42 299,300
Aug 16, 2023 401.37 402.98 397.47 397.49 397.04 265,200
Aug 15, 2023 400.80 404.07 398.43 402.13 401.67 263,000
Aug 14, 2023 394.78 400.07 393.36 399.89 399.43 353,100
Aug 11, 2023 397.79 399.99 394.08 394.74 394.29 281,900
Aug 10, 2023 402.00 408.57 399.37 400.25 399.79 349,000
Aug 9, 2023 396.54 400.95 396.47 400.15 399.69 357,400
Aug 8, 2023 392.10 399.96 387.60 399.87 399.41 793,200
Aug 7, 2023 376.47 380.07 374.47 378.70 378.27 259,600
Aug 4, 2023 370.82 376.73 368.71 375.07 374.64 383,100
Aug 3, 2023 369.93 372.05 368.27 369.72 369.30 302,400
Aug 2, 2023 369.46 371.10 366.00 370.58 370.16 420,300
Aug 1, 2023 366.87 372.98 365.02 371.66 371.24 443,400
Jul 31, 2023 365.90 368.31 363.00 368.04 367.62 574,300
Jul 28, 2023 358.85 367.00 355.83 365.46 365.04 499,700
Jul 27, 2023 375.31 375.42 350.59 354.90 354.50 1,021,900
Jul 26, 2023 374.43 379.59 369.04 379.42 378.99 357,000
Jul 25, 2023 0.19 Dividend
Jul 25, 2023 373.51 383.56 373.00 377.13 376.70 333,400
Jul 24, 2023 375.38 378.77 374.08 376.06 375.44 332,200
Jul 21, 2023 379.94 385.50 376.94 377.32 376.70 845,000
Jul 20, 2023 385.92 386.76 378.41 378.75 378.13 237,800
Jul 19, 2023 383.62 386.82 381.64 385.62 384.99 254,100
Jul 18, 2023 383.74 385.30 379.10 384.59 383.96 314,000
Jul 17, 2023 385.19 385.75 380.39 383.62 382.99 148,100
Jul 14, 2023 383.39 387.52 382.98 385.13 384.50 194,500
Jul 13, 2023 385.95 389.39 382.39 383.66 383.03 224,700
Jul 12, 2023 379.02 384.15 375.52 383.52 382.89 272,700
Jul 11, 2023 379.02 380.50 373.26 375.34 374.72 219,900
Jul 10, 2023 373.46 379.85 372.35 377.30 376.68 278,500
Jul 7, 2023 371.50 373.23 368.79 371.60 370.99 330,600
Jul 6, 2023 373.53 376.64 370.97 373.23 372.62 300,900
Jul 5, 2023 376.66 382.20 374.88 377.03 376.41 260,800
Jul 3, 2023 379.23 380.03 373.89 378.33 377.71 154,800
Jun 30, 2023 380.11 387.13 378.75 382.47 381.84 353,400
Jun 29, 2023 368.00 377.42 366.32 377.36 376.74 258,100
Jun 28, 2023 368.50 372.65 366.58 369.21 368.60 268,700
Jun 27, 2023 366.53 369.64 363.06 369.34 368.73 323,500
Jun 26, 2023 367.09 367.27 362.41 365.07 364.47 341,300
Jun 23, 2023 365.80 370.12 364.88 367.00 366.40 606,600
Jun 22, 2023 371.52 375.00 367.33 368.67 368.06 241,600
Jun 21, 2023 364.09 370.49 364.02 368.90 368.29 338,800
Jun 20, 2023 357.17 366.99 356.64 366.11 365.51 429,100
Jun 16, 2023 366.83 374.45 361.65 362.04 361.44 1,129,700
Jun 15, 2023 352.95 361.30 351.93 359.80 359.21 422,900
Jun 14, 2023 358.63 361.27 353.03 354.69 354.11 278,200
Jun 13, 2023 356.84 359.89 355.29 357.82 357.23 311,100
Jun 12, 2023 349.47 357.97 347.26 357.39 356.80 329,300
Jun 9, 2023 350.52 351.00 347.82 348.28 347.71 266,400
Jun 8, 2023 343.84 349.91 341.57 349.75 349.17 368,600
Jun 7, 2023 345.23 348.87 343.72 344.72 344.15 279,100
Jun 6, 2023 343.50 347.98 342.08 346.19 345.62 349,900
Jun 5, 2023 343.43 348.88 343.25 343.40 342.84 436,400
Jun 2, 2023 342.69 343.93 339.99 343.73 343.16 385,900
Jun 1, 2023 334.72 341.63 333.71 341.53 340.97 491,300
May 31, 2023 335.83 336.78 330.16 334.63 334.08 1,150,100
May 30, 2023 343.05 344.75 336.09 336.35 335.80 474,100
May 26, 2023 341.97 346.14 340.03 343.50 342.94 341,000
May 25, 2023 341.70 341.76 338.85 340.20 339.64 296,800
May 24, 2023 338.70 342.22 334.68 340.65 340.09 508,400
May 23, 2023 349.44 352.04 341.64 342.81 342.25 440,600
May 22, 2023 350.43 354.58 349.60 350.92 350.34 407,000
May 19, 2023 352.59 356.54 351.28 351.39 350.81 254,500
May 18, 2023 348.23 351.64 344.49 350.74 350.16 256,000
May 17, 2023 355.06 357.08 345.65 348.06 347.49 384,500
May 16, 2023 355.18 355.94 351.47 354.56 353.98 340,900
May 15, 2023 359.91 361.56 354.76 355.18 354.60 436,900
May 12, 2023 360.28 361.32 356.28 360.02 359.43 409,800
May 11, 2023 362.00 363.87 357.42 360.10 359.51 510,100
May 10, 2023 365.66 366.66 361.02 362.72 362.12 308,600
May 9, 2023 363.64 365.84 360.84 361.73 361.14 353,000
May 8, 2023 365.19 368.38 363.72 367.08 366.48 344,300
May 5, 2023 371.62 371.97 363.08 368.46 367.85 269,900
May 4, 2023 368.50 371.05 365.07 369.17 368.56 258,700
May 3, 2023 373.50 376.72 368.17 368.43 367.82 425,300
May 2, 2023 365.98 370.64 364.48 369.62 369.01 421,300
May 1, 2023 361.68 368.06 360.86 366.13 365.53 380,500
Apr 28, 2023 356.79 368.24 356.40 361.24 360.65 1,032,600
Apr 27, 2023 355.00 360.60 341.50 355.22 354.64 946,900
Apr 26, 2023 356.06 360.51 352.89 357.23 356.64 465,100
Apr 25, 2023 0.19 Dividend
Apr 25, 2023 368.57 368.63 356.29 357.00 356.41 503,200
Apr 24, 2023 368.29 372.06 366.43 371.97 371.17 271,700
Apr 21, 2023 363.18 366.99 362.87 365.88 365.09 244,700
Apr 20, 2023 361.65 365.11 359.61 361.41 360.63 588,400

Related Tickers

COO The Cooper Companies, Inc.
90.42
+0.01%
 
TFX Teleflex Incorporated
206.56
-0.40%
 
RGEN Repligen Corporation
157.14
+0.05%
 
STVN Stevanato Group S.p.A.
26.73
-5.88%
 
MMSI Merit Medical Systems, Inc.
72.03
+1.46%
 
BDX Becton, Dickinson and Company
234.12
+0.42%
 
RMD ResMed Inc.
178.85
+0.70%
 
ICUI ICU Medical, Inc.
95.77
-1.17%
 
ATR AptarGroup, Inc.
139.34
+0.17%
 
UTMD Utah Medical Products, Inc.
68.58
+2.01%