West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$54.79
*  
0.27
0.5%
Get WST Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading WST now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    WST Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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  54.45  55.04  54.4108  54.79 164,710
03/05/2015 54.53 55.04 54.4108 54.79 164,858
03/04/2015 54.6 54.809 54.2 54.52 188,765
03/03/2015 55.04 55.04 54.49 54.71 214,323
03/02/2015 54.73 55.5 54.43 55.31 295,696
02/27/2015 54.72 55.09 54.59 54.72 347,806
02/26/2015 54.92 55.1 54.62 54.95 373,738
02/25/2015 54.8 54.98 54.55 54.91 309,953
02/24/2015 52.7 54.78 51.46 54.73 642,040
02/23/2015 53.35 54.19 53.01 54.14 381,600
02/20/2015 53.73 54.07 53.11 53.75 618,050
02/19/2015 52.31 54 51.8 53.65 476,295
02/18/2015 51.29 52.44 51.28 52.36 279,118
02/17/2015 51.5 51.902 51.265 51.53 183,206
02/13/2015 50.88 51.42 50.57 51.35 141,450
02/12/2015 51.23 51.319 50.735 50.78 311,085
02/11/2015 50.4 51.19 50.18 51.05 301,412
02/10/2015 50.31 50.74 49.87 50.6 231,917
02/09/2015 50.85 51.2 49.66 49.83 195,658
02/06/2015 51.39 51.61 50.76 50.97 212,213
02/05/2015 50.41 51.49 50.41 51.38 224,994
02/04/2015 49.52 50.48 49.49 50.12 275,905
02/03/2015 49.42 50.06 49.29 49.88 255,187
02/02/2015 49.33 49.57 48.66 49.19 355,523
01/30/2015 49.67 50.07 49.13 49.31 850,712
01/29/2015 49.97 50.27 49.17 50.19 295,750
01/28/2015 50.89 51.16 49.59 49.81 229,470
01/27/2015 50.9 51.368 50.18 50.76 254,987
01/26/2015 50.52 51.52 49.76 51.39 389,259
01/23/2015 50.86 51.58 50.63 50.7 251,792
01/22/2015 51.4 51.45 50.54 51 474,578
01/21/2015 51.62 52 50.82 51 202,569
01/20/2015 51.92 52 51 51.6 238,719
01/16/2015 50.41 51.91 50.2043 51.86 205,625
01/15/2015 51.88 51.88 50.75 50.83 207,550
01/14/2015 52 52.3 51.1 51.63 189,143
01/13/2015 52.15 53.31 51.97 52.48 246,923
01/12/2015 51.9 52.51 51.5112 51.88 202,559
01/09/2015 52.24 52.55 51.74 51.79 218,439
01/08/2015 51.62 52.62 50.94 52.39 247,542
01/07/2015 51.02 51.61 50.67 51.38 393,113
01/06/2015 51.49 51.82 50.28 50.56 430,416
01/05/2015 51.75 52.43 51.08 51.44 338,448
01/02/2015 53.57 54.085 51.99 52.16 268,914
12/31/2014 53.77 54.48 53.17 53.24 289,764
12/30/2014 53.81 53.99 53.2 53.38 183,106
12/29/2014 53.97 54.54 53.285 53.77 232,129
12/26/2014 54.3 54.4 53.55 53.9 187,996
12/24/2014 53.61 54.12 53.465 53.94 145,394
12/23/2014 54.91 54.91 53.21 53.58 217,150
12/22/2014 54.66 54.98 54.18 54.54 238,314
12/19/2014 55.05 55.29 54.31 54.67 1,036,288
12/18/2014 54.83 55.22 54.05 55.08 287,034
12/17/2014 52.65 54.29 51.9 54.19 324,030
12/16/2014 52.22 53.32 52.22 52.35 197,128
12/15/2014 53.73 53.82 51.6901 52.29 277,274
12/12/2014 53.16 53.9 53.14 53.35 215,464
12/11/2014 53.57 54.74 53.57 53.86 153,830
12/10/2014 54.61 54.76 53.04 53.26 188,252
12/09/2014 52.92 54.88 52.59 54.86 327,166
12/08/2014 53.7 54.7 53.52 53.58 225,224
12/05/2014 53.27 53.98 53.12 53.94 226,693
*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?