West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$60.62
*  
0.78
1.3%
Get WST Alerts
*Delayed - data as of Aug. 4, 2015 10:56 ET  -  Find a broker to begin trading WST now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    WST Real Time
 
 
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 03-MAY-2015 TO 03-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.
10:56  59.96  60.70  59.69  60.62 48,955
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
05/27/2015 54.23 55.66 53.97 55.49 232,814
05/26/2015 54.78 55.125 53.83 54 325,048
05/22/2015 54.65 55.84 54.29 55.13 262,222
05/21/2015 54.82 55 54.2 54.68 167,337
05/20/2015 54.8 54.98 54.44 54.8 140,907
05/19/2015 54.7 54.98 54.4 54.73 137,410
05/18/2015 54.2 55 54.15 54.89 132,959
05/15/2015 54.58 54.58 53.88 54.2 215,030
05/14/2015 54.1 54.59 53.555 54.47 176,562
05/13/2015 53.84 54.25 53.77 53.9 218,104
05/12/2015 53.76 53.79 53.04 53.63 156,564
05/11/2015 54.11 54.52 53.87 53.98 145,052
05/08/2015 54.52 55.13 53.64 54.03 211,337
05/07/2015 53.5 54.29 53.1503 53.96 181,578
05/06/2015 53.39 53.55 52.78 53.44 244,868
05/05/2015 53.61 53.66 52.73 53.09 616,259
05/04/2015 53.82 54.57 53.6 53.93 358,559
*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?