Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

323.32 +3.97 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 321.00 324.51 318.74 323.32 391,622 +3.97(+1.24%)
Nov 26, 2024 320.26 320.50 315.17 319.35 315,721 -0.44(-0.14%)
Nov 25, 2024 321.93 323.33 318.87 319.79 738,932 +3.20(+1.01%)
Nov 22, 2024 319.53 325.00 316.01 316.59 557,180 -4.29(-1.34%)
Nov 21, 2024 313.12 321.17 308.45 320.88 431,366 +9.22(+2.96%)
Nov 20, 2024 302.10 312.58 299.36 311.66 437,694 +7.56(+2.49%)
Nov 19, 2024 304.47 311.59 300.36 304.10 745,434 -3.11(-1.01%)
Nov 18, 2024 312.92 314.05 305.36 307.21 592,129 -7.28(-2.31%)
Nov 15, 2024 337.89 337.89 313.14 314.49 1,087,581 -23.63(-6.99%)
Nov 14, 2024 341.32 342.32 336.94 338.12 572,331 -5.88(-1.71%)
Nov 13, 2024 328.94 347.53 327.07 344.00 970,364 +16.32(+4.98%)
Nov 12, 2024 325.40 329.76 324.61 327.68 414,733 +0.11(+0.03%)
Nov 11, 2024 327.30 335.58 325.85 327.57 632,112 +3.47(+1.07%)
Nov 08, 2024 322.30 326.91 320.82 324.10 600,810 +0.68(+0.21%)
Nov 07, 2024 331.33 331.55 322.43 323.42 458,917 -5.96(-1.81%)
Nov 06, 2024 330.41 331.88 320.44 329.38 740,609 +5.91(+1.83%)
Nov 05, 2024 313.50 331.82 313.50 323.47 633,852 +8.70(+2.76%)
Nov 04, 2024 317.49 321.32 313.46 314.77 496,483 -1.73(-0.55%)
Nov 01, 2024 308.92 316.77 308.92 316.50 623,674 +8.57(+2.78%)
Oct 31, 2024 312.94 319.55 307.89 307.93 966,430 -5.09(-1.63%)
Oct 30, 2024 315.88 318.68 311.42 313.02 672,102 -5.39(-1.69%)
Oct 29, 2024 310.40 318.54 308.88 318.41 1,043,341 +8.00(+2.58%)
Oct 28, 2024 309.72 312.88 304.82 310.41 801,475 +2.49(+0.81%)
Oct 25, 2024 328.00 330.64 305.69 307.92 1,538,219 -22.73(-6.87%)
Oct 24, 2024 327.50 352.33 325.00 330.65 2,182,896 +44.21(+15.43%)
Oct 23, 2024 285.65 288.50 283.36 286.44 671,056 +0.04(+0.01%)
Oct 22, 2024 285.46 287.05 282.60 286.40 588,916 -0.85(-0.30%)
Oct 21, 2024 291.09 292.46 287.07 287.25 301,490 -6.07(-2.07%)
Oct 18, 2024 291.99 294.07 287.18 293.32 640,175 +4.66(+1.61%)
Oct 17, 2024 292.73 292.83 286.16 288.66 939,626 -0.33(-0.11%)
Oct 16, 2024 291.82 291.82 285.63 288.99 784,044 -2.05(-0.70%)
Oct 15, 2024 295.00 297.93 290.00 291.04 925,332 -4.31(-1.46%)
Oct 14, 2024 296.00 299.77 292.80 295.35 956,786 +0.44(+0.15%)
Oct 11, 2024 288.28 296.79 285.93 294.91 1,447,592 +4.84(+1.67%)
Oct 10, 2024 287.24 291.00 286.27 290.07 490,226 +3.55(+1.24%)
Oct 09, 2024 287.35 287.35 281.00 286.52 1,103,187 +0.04(+0.01%)
Oct 08, 2024 289.57 291.24 286.43 286.48 473,977 -3.94(-1.36%)
Oct 07, 2024 295.49 296.52 289.85 290.42 301,834 -6.08(-2.05%)
Oct 04, 2024 300.07 301.18 295.62 296.50 187,236 -0.81(-0.27%)
Oct 03, 2024 298.20 302.56 297.27 297.31 321,901 -2.50(-0.83%)
Oct 02, 2024 299.18 303.30 297.19 299.81 281,768 +0.01(+0.00%)
Oct 01, 2024 300.57 301.77 295.06 299.80 530,694 -0.36(-0.12%)
Sep 30, 2024 311.31 312.64 298.70 300.16 585,104 -10.84(-3.49%)
Sep 27, 2024 309.55 314.56 307.92 311.00 337,375 +3.86(+1.26%)
Sep 26, 2024 307.04 308.29 304.46 307.14 405,556 +3.81(+1.26%)
Sep 25, 2024 310.21 310.97 302.40 303.33 412,049 -6.38(-2.06%)
Sep 24, 2024 308.54 309.85 304.84 309.71 326,063 +2.98(+0.97%)
Sep 23, 2024 307.57 309.91 305.21 306.73 354,004 -1.42(-0.46%)
Sep 20, 2024 309.86 311.90 306.21 308.15 732,118 -3.05(-0.98%)
Sep 19, 2024 315.09 319.99 310.78 311.20 371,184 +2.02(+0.65%)
Sep 18, 2024 297.61 313.29 296.00 309.18 693,214 +13.32(+4.50%)
Sep 17, 2024 299.40 299.40 292.92 295.86 356,506 -0.92(-0.31%)
Sep 16, 2024 302.37 302.38 295.19 296.78 425,354 -3.89(-1.29%)
Sep 13, 2024 298.10 301.74 297.82 300.67 392,800 +3.19(+1.07%)
Sep 12, 2024 301.50 302.14 296.17 297.48 364,394 -4.87(-1.61%)
Sep 11, 2024 305.01 305.49 295.50 302.35 283,205 -3.20(-1.05%)
Sep 10, 2024 301.54 306.11 298.95 305.55 304,839 +3.52(+1.17%)
Sep 09, 2024 298.41 305.51 293.26 302.03 431,486 +4.79(+1.61%)
Sep 06, 2024 298.51 303.53 294.51 297.24 293,092 -3.06(-1.02%)
Sep 05, 2024 303.15 303.15 297.74 300.30 288,794 -4.42(-1.45%)
Sep 04, 2024 303.95 307.91 301.27 304.72 354,053 +0.57(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.