West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$40.75
*  
0.47
1.17%
Get WST Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.50  41.53  40.36  40.75 394,874
07/30/2014 40.35 40.67 39.89 40.28 450,111
07/29/2014 40.33 40.39 39.99 40.1 378,838
07/28/2014 40.38 40.84 40.11 40.28 320,380
07/25/2014 39.97 40.67 39.86 40.34 222,210
07/24/2014 40.94 40.94 40.31 40.45 204,107
07/23/2014 40.61 40.98 40.44 40.76 196,891
07/22/2014 40.19 40.75 40.19 40.6 315,367
07/21/2014 39.97 40.325 39.41 40.04 307,929
07/18/2014 39.6 40.7 39.6 40.33 720,790
07/17/2014 40.03 40.27 39.59 39.71 403,493
07/16/2014 41.52 41.6 40.3 40.35 364,670
07/15/2014 41.98 42.22 41.23 41.26 255,205
07/14/2014 42.82 42.82 41.99 42.04 249,524
07/11/2014 42.11 42.595 41.775 42.42 190,735
07/10/2014 41.17 42.5 41.13 42.13 235,667
07/09/2014 42.5 42.64 42.1 42.25 215,378
07/08/2014 42.61 42.73 42.17 42.33 279,203
07/07/2014 43.21 43.49 42.78 42.8 263,961
07/03/2014 42.99 43.45 42.9201 43.42 108,909
07/02/2014 43.43 43.58 42.85 42.87 302,964
07/01/2014 42.45 43.7 42.21 43.5 587,136
06/30/2014 42.03 42.328 41.7 42.18 459,097
06/27/2014 41.45 42.22 41.34 42.15 284,383
06/26/2014 41.6 41.83 41.1025 41.8 223,818
06/25/2014 41.24 41.89 41.24 41.78 194,933
06/24/2014 42.12 42.5 41.53 41.55 276,472
06/23/2014 42.64 42.64 41.99 42.27 120,404
06/20/2014 42.34 42.62 42.19 42.59 535,216
06/19/2014 41.99 42.28 41.82 42.18 226,489
06/18/2014 41.4 41.86 41.23 41.83 173,746
06/17/2014 41.44 41.72 41.34 41.44 236,493
06/16/2014 41.27 41.7 40.93 41.45 125,752
06/13/2014 41.88 41.88 41.15 41.28 110,722
06/12/2014 42.29 42.29 41.54 41.68 117,450
06/11/2014 42.39 42.53 42.23 42.47 214,828
06/10/2014 42.85 42.85 42.195 42.72 151,354
06/09/2014 42.57 42.95 42.49 42.91 314,686
06/06/2014 43.06 43.06 42.56 42.68 348,003
06/05/2014 41.98 42.82 41.57 42.77 227,568
06/04/2014 41.45 42.01 41.25 41.95 175,205
06/03/2014 41.99 42.27 41.47 41.74 216,352
06/02/2014 42.17 42.47 41.41 42.19 214,470
05/30/2014 42.72 42.72 41.98 42.09 238,866
05/29/2014 43.12 43.195 42.53 42.58 196,903
05/28/2014 43.73 43.73 42.93 42.99 228,259
05/27/2014 43.25 43.87 43.08 43.78 276,549
05/23/2014 42.33 42.99 42.16 42.87 234,895
05/22/2014 42.17 42.59 41.71 42.21 209,734
05/21/2014 41.88 42.45 41.67 42.26 276,950
05/20/2014 42.6 42.65 41.24 41.7 434,786
05/19/2014 41.83 42.91 41.83 42.86 176,629
05/16/2014 41.83 42.15 41.64 42.1 289,981
05/15/2014 41.67 42.03 41.13 41.93 457,924
05/14/2014 42.89 42.89 41.74 42 563,344
05/13/2014 44.1 44.14 42.93 42.95 301,855
05/12/2014 43.28 44.28 43.06 44.07 276,751
05/09/2014 42.18 43.06 42.04 43.04 257,034
05/08/2014 43.2 43.97 42.38 42.45 433,662
05/07/2014 43.09 43.25 42.36 43.18 245,962
05/06/2014 43.34 43.7 43.05 43.1 266,686
05/05/2014 43.28 43.58 42.84 43.5 190,163
05/02/2014 42.91 43.7 42.792 43.58 258,192
05/01/2014 43.12 43.12 41.42 42.78 409,905
04/30/2014 42.9 43.47 42.41 43.38 267,141
04/29/2014 43.2 43.475 42.72 42.93 259,695
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?