West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$53.44
*  
0.35
0.66%
Get WST Alerts
*Delayed - data as of May 6, 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: 1 Year, From 06-MAY-2014 TO 06-MAY-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  53.43  53.55  52.78  53.44 244,725
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
05/01/2015 53.31 54.075 53.134 53.61 440,252
04/30/2015 54.68 55.055 53.09 53.28 918,348
04/29/2015 55.84 56.21 54.97 55.33 335,535
04/28/2015 55.94 56.33 55.09 56.01 301,290
04/27/2015 57.53 57.64 55.81 55.93 295,071
04/24/2015 56.6 57.55 55.9 57.38 365,373
04/23/2015 56.13 56.67 55.8 56.6 163,607
04/22/2015 56.4 56.67 55.85 56.13 137,112
04/21/2015 56.83 56.96 56.44 56.57 213,203
04/20/2015 55.92 56.96 55.3901 56.37 251,434
04/17/2015 55.7 56.2 55.33 55.58 237,598
04/16/2015 57.05 57.43 56.08 56.11 243,219
04/15/2015 56.66 57.26 56.46 56.92 285,292
04/14/2015 56.43 56.93 56.32 56.61 434,118
04/13/2015 56.37 56.635 56.25 56.57 172,151
04/10/2015 56.41 56.47 55.98 56.4 196,888
04/09/2015 56.08 56.51 55.44 56.05 212,696
04/08/2015 56.09 56.46 55.74 56.23 254,838
04/07/2015 55.95 56.34 55.45 55.89 278,873
04/06/2015 56.19 56.94 56 56.04 301,369
04/02/2015 56.77 57.39 56.4796 56.68 224,632
04/01/2015 60 60 56.47 56.89 739,974
03/31/2015 59.53 60.3 59.02 60.21 701,251
03/30/2015 58.62 59.74 58.36 59.7 328,062
03/27/2015 57.71 58.4 57.52 58.36 257,628
03/26/2015 57.76 57.882 57.1001 57.66 342,345
03/25/2015 58.67 58.714 57.72 57.91 458,087
03/24/2015 57.85 58.6899 57.81 58.33 324,446
03/23/2015 57.84 58.02 57.44 57.91 366,034
03/20/2015 57.21 57.91 56.925 57.91 637,194
03/19/2015 56.19 56.93 55.99 56.76 521,755
03/18/2015 55.73 56.53 55.47 56.28 419,655
03/17/2015 55.49 55.92 55.128 55.92 243,315
03/16/2015 54.48 55.67 54.48 55.64 206,271
03/13/2015 54.37 54.42 53.79 54.21 440,145
03/12/2015 54.63 54.9 53.74 54.38 581,793
03/11/2015 53.99 54.41 53.71 54.16 662,110
03/10/2015 53.97 54.3 53.41 53.87 205,365
03/09/2015 54.1 54.52 53.67 54.28 204,011
03/06/2015 54.3 54.758 53.57 53.92 225,158
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
12/04/2014 53.65 53.65 52.95 53.37 323,468
12/03/2014 52.95 53.81 52.42 53.66 214,394
12/02/2014 51.97 53.1 51.74 53.03 162,177
12/01/2014 51.94 52.31 51.26 51.76 192,558
11/28/2014 52.36 53.28 51.96 52.01 124,815
11/26/2014 51.8 52.38 51.78 52.11 265,362
11/25/2014 52.28 52.557 51.74 51.94 193,032
11/24/2014 50.97 52.27 50.96 52.26 213,432
11/21/2014 51.67 51.67 50.81 50.89 172,989
11/20/2014 50.34 51.02 50.29 50.98 157,691
11/19/2014 51.62 51.62 50.61 50.7 137,388
11/18/2014 51.74 52.11 51.45 51.75 186,820
11/17/2014 51.15 51.87 50.7701 51.69 280,572
11/14/2014 52.18 52.34 51.15 51.35 184,270
11/13/2014 52.47 52.63 52.09 52.14 353,317
11/12/2014 51.12 52.62 51.09 52.46 319,358
11/11/2014 50.69 52.14 50.5 51.46 678,519
11/10/2014 49.95 50.35 49.72 50.34 296,696
11/07/2014 50.68 50.95 49.78 49.99 232,461
11/06/2014 50.96 51.1 50.465 50.85 239,773
11/05/2014 51.1 51.33 50.54 50.8 196,751
11/04/2014 50.3 50.96 50.1 50.77 219,494
11/03/2014 51.26 51.26 49.99 50.5 486,101
10/31/2014 51 51.63 50.67 51.25 430,248
10/30/2014 47.44 51.12 47.44 50.18 549,282
10/29/2014 47.69 48.02 46.8 47.31 335,524
10/28/2014 46.17 47.71 45.88 47.67 389,459
10/27/2014 45.26 45.88 45.26 45.88 160,428
10/24/2014 45.25 45.53 45.17 45.48 152,805
10/23/2014 45.03 45.43 44.22 45.1 276,745
10/22/2014 45.11 45.41 44.64 44.73 405,589
10/21/2014 45.38 45.42 44.81 45.15 294,243
10/20/2014 44 44.97 44 44.97 266,195
10/17/2014 44.87 44.91 44 44.43 587,736
10/16/2014 44.17 44.84 43.84 44.28 515,642
10/15/2014 44 45.14 43.53 44.75 440,852
10/14/2014 44.91 45.93 44.58 45.37 500,331
10/13/2014 44.24 45.17 44 44.56 223,631
10/10/2014 44.45 45.22 44.17 44.29 309,193
10/09/2014 44.7 44.93 44.33 44.61 311,424
10/08/2014 43.63 44.82 43.49 44.77 344,893
10/07/2014 44.58 44.65 43.76 43.77 324,566
10/06/2014 44.9 45.23 44.75 44.75 215,440
10/03/2014 44.87 45.05 44.6 44.9 237,955
10/02/2014 44.13 44.75 43.89 44.4 208,230
10/01/2014 44.64 44.81 43.55 44.05 399,682
09/30/2014 44.95 45.43 44.4301 44.76 510,408
09/29/2014 44.12 44.98 44.12 44.95 297,778
09/26/2014 44.19 44.54 44.02 44.5 345,802
09/25/2014 44.35 44.35 43.74 44.17 423,493
09/24/2014 44.52 44.57 43.95 44.39 226,278
09/23/2014 44.21 44.47 43.98 44.32 413,371
09/22/2014 44.56 44.75 44.3 44.5 288,145
09/19/2014 44.94 45.05 44.36 44.79 675,271
09/18/2014 44.21 44.89 44.06 44.89 237,649
09/17/2014 43.58 44.17 43.44 44.01 333,187
09/16/2014 43.33 43.73 43.17 43.58 163,744
09/15/2014 43.71 43.71 43.11 43.37 212,729
09/12/2014 43.99 43.99 43.46 43.62 295,859
09/11/2014 43.38 44.02 43.38 43.9 263,326
09/10/2014 43.53 43.84 43.515 43.68 226,597
09/09/2014 44 44.05 43.37 43.56 237,301
09/08/2014 44.02 44.26 43.81 44.16 206,438
09/05/2014 43.67 44.07 43.58 43.98 166,776
09/04/2014 44.09 44.49 43.78 43.85 232,059
09/03/2014 44.14 44.35 43.89 44.11 280,232
09/02/2014 43.5 43.99 43.38 43.97 297,518
08/29/2014 43.41 43.607 43.25 43.43 273,540
08/28/2014 43.76 43.975 43.4 43.45 322,070
08/27/2014 44.66 44.91 43.82 43.84 235,583
08/26/2014 44.08 44.7 43.99 44.68 336,687
08/25/2014 44.04 44.31 43.89 44.16 313,683
08/22/2014 44.03 44.33 43.57 43.67 280,041
08/21/2014 43.82 44.2 43.38 44.05 415,934
08/20/2014 43.3 44.35 43.3 43.94 553,741
08/19/2014 42.73 43.55 42.6 43.45 390,710
08/18/2014 42.38 42.8 42.14 42.74 339,168
08/15/2014 41.93 42.16 41.3901 42.02 657,227
08/14/2014 40.66 41.51 40.44 41.5 315,873
08/13/2014 39.29 40.52 39.29 40.5 246,883
08/12/2014 39.9 39.95 39.11 39.26 202,643
08/11/2014 40.21 40.29 39.76 39.94 288,822
08/08/2014 40.15 40.52 39.91 40.13 259,623
08/07/2014 40.98 41 40.06 40.18 155,594
08/06/2014 40.27 40.97 40.14 40.92 280,575
08/05/2014 40.32 40.95 40.14 40.68 201,960
08/04/2014 40.5 40.58 39.92 40.49 239,166
08/01/2014 40.69 41.03 39.86 40.24 314,829
07/31/2014 41.45 41.53 40.36 40.75 400,675
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
*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?