West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$55.85
*  
1.01
1.78%
Get WST Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading WST now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    WST After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.71  57.44  55.625  55.85 290,266
08/28/2015 57.1 57.94 56.51 56.86 228,578
08/27/2015 58.28 58.47 56.21 57.09 661,735
08/26/2015 56.06 58.12 55.27 57.76 498,359
08/25/2015 55.95 55.95 54.97 55.25 364,077
08/24/2015 54.54 55.84 53.99 54.63 543,126
08/21/2015 56.07 57.27 55.02 56.08 362,938
08/20/2015 58.63 58.992 57.13 57.16 209,617
08/19/2015 59.71 60.28 59.04 59.31 140,449
08/18/2015 59.83 60.383 59.83 60.13 149,917
08/17/2015 59.05 60.12 58.71 60.11 206,446
08/14/2015 59.14 59.57 58.9 59.39 212,572
08/13/2015 59.25 59.915 58.88 59.3 145,748
08/12/2015 59.15 59.51 58.42 59.33 182,554
08/11/2015 59.53 60.04 59.24 59.64 166,636
08/10/2015 59.97 60.6 59.7 59.86 280,865
08/07/2015 59.37 59.77 59.01 59.69 197,064
08/06/2015 60.81 61.07 59.19 59.81 271,333
08/05/2015 60.69 60.98 60.29 60.7 290,178
08/04/2015 59.91 60.73 59.69 60.31 227,790
08/03/2015 60.2 60.4025 59.51 59.84 278,935
07/31/2015 60.07 60.57 59.66 59.87 438,246
07/30/2015 59.98 59.98 58.75 59.78 263,231
07/29/2015 59.72 60.72 59.56 60.61 362,476
07/28/2015 59.99 59.99 59.02 59.81 372,116
07/27/2015 59.63 59.78 59.14 59.73 256,668
07/24/2015 60.59 60.89 59.67 59.8 335,059
07/23/2015 61.58 61.65 60.72 60.82 280,745
07/22/2015 61.33 61.67 61.15 61.5 373,185
07/21/2015 61.25 61.73 61.13 61.2 279,861
07/20/2015 60.91 61.44 60.7 61.36 240,868
07/17/2015 61.18 61.39 60.63 61.04 249,916
07/16/2015 60.94 61.23 60.67 61.21 343,710
07/15/2015 60.96 61.4 60.36 60.59 479,398
07/14/2015 60.38 61 60.1 60.82 268,227
07/13/2015 60.27 60.68 60.125 60.38 442,389
07/10/2015 60.35 60.35 59.58 59.92 395,719
07/09/2015 61.297 61.3 59.74 59.76 1,218,286
07/08/2015 60 60.75 59.24 60.31 8,024,661
07/07/2015 58.51 60.89 58.51 60.65 900,894
07/06/2015 57.05 57.85 56.72 57.78 266,849
07/02/2015 58.69 58.69 57.215 57.55 267,049
07/01/2015 58.54 58.635 57.91 58.32 321,196
06/30/2015 58.52 58.57 57.68 58.08 417,216
06/29/2015 58.3 58.8 57.67 57.89 278,695
06/26/2015 59.1 59.12 58.34 58.63 310,434
06/25/2015 58.64 58.9947 58.19 58.89 255,823
06/24/2015 59.22 59.22 58.08 58.34 268,702
06/23/2015 59.22 59.46 58.7501 59.22 286,344
06/22/2015 59.01 59.28 58.6 59.23 313,817
06/19/2015 58.5 58.69 57.83 58.52 318,127
06/18/2015 57.05 58.54 57.05 58.33 301,968
06/17/2015 57.11 57.26 56.7 56.92 247,231
06/16/2015 55.52 56.92 55.38 56.91 187,917
06/15/2015 55.77 56.23 55.15 55.68 224,795
06/12/2015 55.93 56.39 55.652 56.31 225,597
06/11/2015 56.07 56.1 55.62 56.08 161,668
06/10/2015 55.59 56.37 55.16 55.97 192,693
06/09/2015 55.16 55.45 54.92 55.24 139,754
06/08/2015 55.46 55.59 55.07 55.22 129,333
06/05/2015 54.97 55.56 54.28 55.43 148,839
06/04/2015 55.92 55.92 54.67 55.03 156,547
06/03/2015 54.95 56.3 54.7 56.28 253,643
06/02/2015 54.28 55.32 54.1 54.9 126,904
06/01/2015 54.49 55.03 53.96 54.7 151,838
05/29/2015 54.78 55.1 54.04 54.14 230,712
05/28/2015 55.42 55.64 54.64 54.96 160,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?