WST - West Pharmaceutical Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 143.43 144.05 141.67 142.13 142.13 389,900
Sep 13, 2019 145.43 147.04 143.83 144.20 144.20 325,900
Sep 12, 2019 145.49 146.59 144.33 146.09 146.09 207,000
Sep 11, 2019 141.62 145.68 141.43 144.72 144.72 436,600
Sep 10, 2019 144.81 145.49 138.89 141.06 141.06 600,900
Sep 09, 2019 149.87 150.12 144.77 145.45 145.45 504,500
Sep 06, 2019 150.24 152.10 149.46 149.70 149.70 252,400
Sep 05, 2019 149.31 150.38 148.03 150.02 150.02 226,400
Sep 04, 2019 145.06 148.16 144.96 147.93 147.93 339,200
Sep 03, 2019 144.50 145.52 143.17 144.87 144.87 291,800
Aug 30, 2019 147.30 147.37 144.92 145.46 145.46 259,400
Aug 29, 2019 146.75 147.69 146.49 147.14 147.14 153,200
Aug 28, 2019 145.76 146.70 145.20 146.19 146.19 146,600
Aug 27, 2019 146.34 146.96 145.19 146.27 146.27 212,700
Aug 26, 2019 144.52 145.50 143.50 145.35 145.35 175,100
Aug 23, 2019 145.76 146.90 143.03 143.33 143.33 203,000
Aug 22, 2019 146.73 147.19 144.98 145.86 145.86 188,800
Aug 21, 2019 145.65 147.15 145.02 145.93 145.93 216,000
Aug 20, 2019 145.76 146.29 145.01 145.12 145.12 164,500
Aug 19, 2019 146.37 146.37 145.09 145.78 145.78 171,600
Aug 16, 2019 143.79 145.17 143.09 145.06 145.06 161,100
Aug 15, 2019 143.00 144.02 142.10 142.88 142.88 143,900
Aug 14, 2019 143.48 144.29 142.02 142.35 142.35 268,200
Aug 13, 2019 143.03 145.14 141.98 145.07 145.07 287,500
Aug 12, 2019 142.91 144.19 141.76 142.29 142.29 165,200
Aug 09, 2019 142.67 144.82 142.67 143.92 143.92 320,900
Aug 08, 2019 140.58 143.50 140.28 143.09 143.09 423,900
Aug 07, 2019 137.20 140.16 136.12 139.65 139.65 321,600
Aug 06, 2019 134.61 138.48 134.45 138.42 138.42 353,400
Aug 05, 2019 133.63 135.78 132.70 133.64 133.64 547,400
Aug 02, 2019 136.72 136.80 135.17 135.56 135.56 322,900
Aug 01, 2019 137.59 139.59 136.58 137.28 137.28 332,600
Jul 31, 2019 137.05 138.81 135.73 137.27 137.27 472,200
Jul 30, 2019 137.91 138.22 136.26 137.48 137.48 559,500
Jul 29, 2019 137.60 138.67 136.08 138.37 138.37 512,600
Jul 26, 2019 134.30 139.23 132.36 136.91 136.91 657,700
Jul 25, 2019 130.37 135.47 127.84 132.86 132.86 1,148,600
Jul 24, 2019 122.23 123.02 120.12 122.27 122.27 431,500
Jul 23, 2019 123.10 124.24 122.70 123.27 123.27 238,200
Jul 23, 2019 0.15 Dividend
Jul 22, 2019 121.73 123.22 121.73 123.01 122.86 330,300
Jul 19, 2019 122.28 122.28 120.82 121.41 121.26 292,100
Jul 18, 2019 121.80 122.60 120.44 122.07 121.92 359,500
Jul 17, 2019 123.22 123.28 121.69 121.91 121.76 249,100
Jul 16, 2019 124.48 124.67 123.16 123.22 123.07 151,800
Jul 15, 2019 124.44 124.93 123.41 124.38 124.23 258,700
Jul 12, 2019 124.59 125.30 123.32 124.43 124.28 188,800
Jul 11, 2019 124.38 124.63 123.26 124.49 124.34 143,000
Jul 10, 2019 124.56 125.45 123.48 123.84 123.69 221,700
Jul 09, 2019 121.97 124.16 121.82 124.06 123.91 198,300
Jul 08, 2019 123.49 123.51 122.07 122.89 122.74 193,000
Jul 05, 2019 123.49 124.07 122.15 124.00 123.85 174,700
Jul 03, 2019 124.03 124.22 122.82 123.92 123.77 239,100
Jul 02, 2019 124.61 124.61 122.20 123.58 123.43 258,600
Jul 01, 2019 126.00 127.06 123.71 124.73 124.58 261,700
Jun 28, 2019 123.55 125.86 123.55 125.15 125.00 1,071,700
Jun 27, 2019 122.52 123.82 122.06 123.58 123.43 248,400
Jun 26, 2019 122.83 123.07 120.11 121.72 121.57 263,900
Jun 25, 2019 122.31 123.46 121.67 122.59 122.44 256,800
Jun 24, 2019 121.75 123.54 121.45 122.19 122.04 178,300
Jun 21, 2019 121.57 122.39 120.86 122.04 121.89 382,700
Jun 20, 2019 122.95 123.18 121.62 122.22 122.07 158,700
Jun 19, 2019 121.58 122.06 120.96 121.83 121.68 200,400
Jun 18, 2019 121.28 122.33 120.74 121.35 121.20 191,300
Jun 17, 2019 120.75 121.96 119.76 120.66 120.51 245,600
Jun 14, 2019 122.01 122.79 120.62 120.68 120.53 170,000
Jun 13, 2019 122.25 123.44 121.41 121.90 121.75 258,800
Jun 12, 2019 120.74 122.60 120.13 122.19 122.04 190,700
Jun 11, 2019 120.84 121.22 119.68 120.69 120.54 168,600
Jun 10, 2019 119.91 121.05 119.72 119.96 119.81 243,500
Jun 07, 2019 118.59 119.72 118.19 119.31 119.16 251,600
Jun 06, 2019 117.36 118.32 116.77 118.08 117.94 182,000
Jun 05, 2019 116.99 117.87 116.37 117.44 117.30 244,800
Jun 04, 2019 115.86 116.72 114.92 116.30 116.16 185,200
Jun 03, 2019 114.60 115.47 113.99 114.70 114.56 279,000
May 31, 2019 114.15 115.15 113.04 114.60 114.46 212,200
May 30, 2019 115.52 116.66 115.35 115.84 115.70 124,400
May 29, 2019 115.03 115.55 114.17 115.37 115.23 161,600
May 28, 2019 116.31 117.58 115.27 115.66 115.52 141,500
May 24, 2019 116.84 118.03 115.96 116.29 116.15 154,700
May 23, 2019 117.60 117.79 115.78 116.06 115.92 196,100
May 22, 2019 118.46 119.00 117.54 118.20 118.06 132,300
May 21, 2019 118.24 119.68 117.81 118.53 118.39 241,400
May 20, 2019 116.00 117.52 115.08 117.44 117.30 354,400
May 17, 2019 116.49 117.38 116.02 116.41 116.27 176,200
May 16, 2019 116.83 118.58 116.83 117.17 117.03 349,000
May 15, 2019 115.79 117.15 115.36 116.40 116.26 214,100
May 14, 2019 117.65 117.81 115.70 116.32 116.18 470,300
May 13, 2019 118.37 118.84 117.09 117.55 117.41 201,700
May 10, 2019 119.86 120.85 117.71 120.41 120.26 192,200
May 09, 2019 119.23 121.02 118.35 120.45 120.30 180,800
May 08, 2019 121.56 121.92 120.38 120.44 120.29 307,900
May 07, 2019 121.72 122.54 120.30 121.40 121.25 279,700
May 06, 2019 120.97 123.06 120.97 122.78 122.63 444,000
May 03, 2019 122.42 123.19 122.01 122.85 122.70 433,500
May 02, 2019 120.20 122.01 119.70 121.84 121.69 208,700
May 01, 2019 121.45 123.20 120.27 120.59 120.44 426,100
Apr 30, 2019 122.15 123.94 122.15 123.79 123.64 226,500
Apr 29, 2019 123.16 123.81 121.71 122.31 122.16 368,100
Apr 26, 2019 122.62 124.10 120.50 123.68 123.53 459,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...