West Pharmaceutical Services, Inc. Historical Stock Prices

WST 
$44.89
*  
0.88
2%
Get WST Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading WST now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.18  44.89  44.06  44.89 237,649
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
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
04/28/2014 42.33 43.11 41.92 42.91 224,926
04/25/2014 42.36 42.42 41.96 42.05 242,218
04/24/2014 43.14 43.14 42.2 42.54 201,068
04/23/2014 43.36 43.55 42.68 42.8 244,695
04/22/2014 43.67 43.86 43.23 43.56 264,823
04/21/2014 43.61 43.97 43.28 43.51 192,238
04/17/2014 42.86 43.85 42.75 43.76 557,686
04/16/2014 43.44 43.66 42.71 43.03 324,917
04/15/2014 43.24 43.38 42.01 43.03 489,774
04/14/2014 43.28 43.43 42.67 43.05 285,341
04/11/2014 43.45 43.99 42.44 42.82 325,937
04/10/2014 45.39 45.69 43.72 43.91 293,659
04/09/2014 44.44 45.73 44.35 45.46 373,289
04/08/2014 43.99 44.35 43.17 44.18 339,059
04/07/2014 44.4 44.67 43.85 43.91 421,606
04/04/2014 45.22 45.39 44.17 44.5 499,059
04/03/2014 45.33 45.49 44.8 45.01 223,466
04/02/2014 44.8 45.35 44.46 45.22 252,646
04/01/2014 44.13 44.83 43.87 44.83 368,752
03/31/2014 42.07 44.3599 41.83 44.05 355,744
03/28/2014 42.48 42.72 41.405 41.68 425,889
03/27/2014 42.91 43.11 42.25 42.48 272,884
03/26/2014 44.05 44.08 42.84 42.86 225,749
03/25/2014 43.69 44.32 43.69 43.79 265,301
03/24/2014 44.56 44.63 43.25 43.49 350,672
03/21/2014 45.17 45.49 44.24 44.47 638,041
03/20/2014 45.14 45.4 44.91 45.12 221,636
03/19/2014 45.39 45.6 44.85 45.22 186,561
03/18/2014 45.33 45.55 45.16 45.52 219,059
03/17/2014 44.9 45.25 44.88 45.2 232,002
03/14/2014 45.23 45.8 44.52 44.75 344,141
03/13/2014 46.1 46.3 45.36 45.49 181,018
03/12/2014 45.37 45.93 45.1201 45.91 134,034
03/11/2014 46.36 46.5 45.49 45.55 204,328
03/10/2014 46.43 46.59 46.16 46.3 180,892
03/07/2014 47.23 47.3508 46.34 46.52 215,621
03/06/2014 46.66 46.93 46.4849 46.81 217,273
03/05/2014 46.53 46.84 46.17 46.62 272,456
03/04/2014 45.5 46.92 45.27 46.62 515,629
03/03/2014 45.33 45.54 44.9404 45.1 249,817
02/28/2014 45.94 46.35 45.31 45.58 265,614
02/27/2014 46.06 46.19 45.55 45.8 213,887
02/26/2014 46.5 46.78 46.01 46.2 278,129
02/25/2014 47.35 47.436 46.3115 46.42 178,389
02/24/2014 48 48 47.18 47.34 286,433
02/21/2014 48.44 48.545 47.71 48.12 323,588
02/20/2014 47.67 48.56 44.79 48.42 549,706
02/19/2014 48.49 48.85 47.62 47.74 207,767
02/18/2014 48.2 48.94 48.2 48.69 231,776
02/14/2014 48.49 48.72 48.03 48.11 137,567
02/13/2014 47.31 48.61 47.142 48.49 177,116
02/12/2014 47.84 48.34 47.45 47.61 180,529
02/11/2014 47.41 48.0599 47.25 47.85 156,066
02/10/2014 47 47.815 46.73 47.49 274,221
02/07/2014 46.38 47.08 46.335 47.05 280,363
02/06/2014 46.02 46.39 45.71 46.25 233,334
02/05/2014 45.76 46.06 45.16 45.84 334,318
02/04/2014 46.47 46.81 45.86 45.91 264,330
02/03/2014 47.39 47.45 46.01 46.32 440,026
01/31/2014 47.46 47.92 47.08 47.45 315,830
01/30/2014 47.89 48.48 47.56 48.17 278,155
01/29/2014 47.76 48.14 47.19 47.42 328,520
01/28/2014 47.41 48.21 47.07 48.2 371,919
01/27/2014 48.25 48.36 47.18 47.33 426,006
01/24/2014 49.16 49.42 48.11 48.21 252,359
01/23/2014 49.47 49.68 48.92 49.63 389,399
01/22/2014 50.14 50.16 49.53 49.81 344,120
01/21/2014 50.44 50.44 49.49 50.16 504,678
01/17/2014 50.77 51.12 50 50.23 1,795,312
01/16/2014 50.3 51.1 50.195 51.01 323,044
01/15/2014 50.32 50.88 49.76 50.47 440,576
01/14/2014 49.57 50.32 49.53 50.24 463,657
01/13/2014 49.76 50.44 49.01 49.27 472,701
01/10/2014 49.51 49.88 49.06 49.69 595,526
01/09/2014 50.1 50.66 48.64 49.57 519,472
01/08/2014 49.22 49.97 48.94 49.93 600,853
01/07/2014 48.93 49.59 48.67 49.22 375,770
01/06/2014 49.32 49.32 48.53 48.85 277,776
01/03/2014 48.67 49.48 48.67 49.12 223,869
01/02/2014 49.06 49.07 48.2 48.68 210,170
12/31/2013 49.01 49.52 48.61 49.06 270,150
12/30/2013 48.91 49.14 48.56 48.91 186,914
12/27/2013 49.69 49.99 48.64 48.96 150,926
12/26/2013 49.28 49.84 48.83 49.48 131,498
12/24/2013 49.69 49.99 49.1 49.23 140,081
12/23/2013 49.41 49.82 48.96 49.72 265,872
12/20/2013 48.01 49.75 48.01 49.4 894,945
12/19/2013 48.57 48.69 47.83 47.84 213,525
12/18/2013 47.87 48.93 47.4 48.86 233,090
12/17/2013 48.79 48.79 47.55 47.7 155,215
12/16/2013 47.77 48.9 47.5 48.86 197,448
12/13/2013 47.71 48.14 47.5 47.67 180,166
12/12/2013 47.36 47.94 47.28 47.49 224,975
12/11/2013 49.06 49.36 47.27 47.36 279,916
12/10/2013 49.59 49.98 48.89 48.91 208,202
12/09/2013 49.67 49.89 49.34 49.78 231,321
12/06/2013 49.12 49.72 48.75 49.49 237,201
12/05/2013 48.64 49.15 48.53 48.88 161,033
12/04/2013 49.17 49.708 48.42 48.65 248,634
12/03/2013 49.19 49.85 48.9 49.43 230,422
12/02/2013 49.78 50.07 49.12 49.19 155,062
11/29/2013 50.35 50.6 49.87 49.92 105,236
11/27/2013 48.98 50.15 48.89 50.08 190,856
11/26/2013 48.46 48.98 48.26 48.97 290,205
11/25/2013 48.27 49.12 47.97 48.46 127,535
11/22/2013 48.95 48.99 48.07 48.27 231,748
11/21/2013 47.56 49.23 47.23 48.8 214,262
11/20/2013 47.35 47.65 46.9 47.32 96,148
11/19/2013 47.21 47.96 47.06 47.15 216,380
11/18/2013 47.92 48.02 47.24 47.33 116,865
11/15/2013 47.15 47.78 47.06 47.69 154,993
11/14/2013 46.94 47.63 46.7 47.22 146,564
11/13/2013 46.5 47.08 46.5 46.97 120,366
11/12/2013 46.5 46.97 46.2625 46.85 190,271
11/11/2013 46.71 47.13 46.591 46.75 174,792
11/08/2013 45.84 47.1 45.74 46.7 277,077
11/07/2013 46.59 46.74 45.83 45.9 261,517
11/06/2013 47 47.245 46.43 46.57 150,230
11/05/2013 46.8 47.06 46.63 46.75 217,255
11/04/2013 47.12 47.63 46.622 47.01 412,409
11/01/2013 48.2 48.24 46.57 47 463,931
10/31/2013 47.23 48.81 46.98 48.35 643,096
10/30/2013 46.88 47.08 46.42 46.72 263,541
10/29/2013 46.87 47.068 46.19 46.82 268,176
10/28/2013 46 46.91 45.936 46.91 275,521
10/25/2013 46.48 46.48 45.682 46.11 135,937
10/24/2013 46.08 46.49 45.93 46.28 151,279
10/23/2013 45.69 46.34 45.57 46.08 264,588
10/22/2013 45.9 46.29 45.57 45.76 159,098
10/21/2013 45.61 46.115 45.5521 45.9 214,075
10/18/2013 45.72 46.055 45.44 45.7 266,756
10/17/2013 45.14 45.84 44.82 45.47 304,180
10/16/2013 44.23 45.29 43.91 45.21 229,359
10/15/2013 44.59 44.756 43.94 44.1 252,854
10/14/2013 43.78 44.8 43.681 44.8 344,077
10/11/2013 42.93 43.89 42.78 43.84 285,825
10/10/2013 43.13 43.17 42.18 43.16 359,065
10/09/2013 41.61 42.83 41.61 42.58 503,767
10/08/2013 40.27 41.85 40 41.6 586,376
10/07/2013 40.11 40.38 39.62 39.88 304,455
10/04/2013 40.36 40.69 40.29 40.29 143,109
10/03/2013 40.99 41.07 40.27 40.48 199,900
10/02/2013 41.27 41.49 40.86 41.01 204,805
10/01/2013 41.27 41.44 40.87 41.44 215,784
09/30/2013 40.74 41.16 40.33 41.15 300,192
09/27/2013 40.45 41.03 40.39 40.93 187,307
09/26/2013 40.43 40.6 40.08 40.6 194,556
09/25/2013 40.535 40.775 40.23 40.24 184,618
09/24/2013 40.44 40.93 40.25 40.58 236,424
09/23/2013 40.61 40.71 40.07 40.44 283,832
09/20/2013 41.26 41.54 40.55 40.575 571,896
09/19/2013 40.57 41.065 40.51 41.045 193,482
09/18/2013 40.14 40.7 39.83 40.575 180,730
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?