Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

West Pharmaceutical Services (NY: WST )

334.29 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.802 2.830 2.799 2.818 55,313 +0.02(+0.84%)
May 29, 2003 2.808 2.809 2.776 2.794 67,357 -0.01(-0.28%)
May 28, 2003 2.807 2.817 2.800 2.802 41,930 +0.00(+0.00%)
May 27, 2003 2.783 2.807 2.773 2.802 31,225 +0.02(+0.89%)
May 23, 2003 2.763 2.778 2.734 2.778 37,470 +0.01(+0.32%)
May 22, 2003 2.759 2.775 2.752 2.769 19,181 +0.00(+0.16%)
May 21, 2003 2.776 2.776 2.748 2.764 19,181 -0.02(-0.56%)
May 20, 2003 2.741 2.802 2.711 2.780 43,715 +0.03(+1.22%)
May 19, 2003 2.802 2.802 2.746 2.746 54,866 -0.04(-1.61%)
May 16, 2003 2.867 2.877 2.738 2.791 85,199 -0.09(-3.04%)
May 15, 2003 2.914 2.932 2.828 2.878 84,307 -0.03(-1.04%)
May 14, 2003 2.908 2.913 2.859 2.909 151,664 +0.00(+0.04%)
May 13, 2003 2.869 2.913 2.857 2.908 58,881 +0.03(+1.13%)
May 12, 2003 2.858 2.894 2.850 2.875 153,003 +0.01(+0.39%)
May 09, 2003 2.793 2.867 2.793 2.864 44,161 +0.07(+2.65%)
May 08, 2003 2.769 2.799 2.761 2.790 88,768 +0.02(+0.89%)
May 07, 2003 2.780 2.787 2.746 2.765 109,733 -0.01(-0.52%)
May 06, 2003 2.734 2.780 2.733 2.780 61,558 +0.05(+1.93%)
May 05, 2003 2.729 2.744 2.727 2.727 54,420 +0.00(+0.12%)
May 02, 2003 2.694 2.735 2.694 2.724 77,170 +0.04(+1.33%)
May 01, 2003 2.668 2.692 2.645 2.688 42,376 +0.01(+0.55%)
Apr 30, 2003 2.577 2.686 2.570 2.673 71,371 +0.09(+3.47%)
Apr 29, 2003 2.563 2.640 2.563 2.584 101,704 +0.02(+0.79%)
Apr 28, 2003 2.506 2.574 2.491 2.563 78,954 +0.06(+2.56%)
Apr 25, 2003 2.488 2.515 2.468 2.500 49,068 +0.02(+0.68%)
Apr 24, 2003 2.486 2.494 2.461 2.483 41,038 -0.01(-0.31%)
Apr 23, 2003 2.432 2.493 2.432 2.491 47,729 +0.06(+2.49%)
Apr 22, 2003 2.358 2.454 2.345 2.430 85,199 +0.07(+2.75%)
Apr 21, 2003 2.324 2.365 2.302 2.365 116,425 +0.01(+0.52%)
Apr 17, 2003 2.253 2.353 2.252 2.353 59,773 +0.11(+4.95%)
Apr 16, 2003 2.261 2.261 2.242 2.242 102,150 -0.01(-0.60%)
Apr 15, 2003 2.264 2.264 2.243 2.255 106,611 -0.01(-0.64%)
Apr 14, 2003 2.242 2.277 2.242 2.270 142,297 +0.02(+1.00%)
Apr 11, 2003 2.275 2.287 2.242 2.247 243,109 -0.02(-0.99%)
Apr 10, 2003 2.287 2.293 2.250 2.270 113,748 -0.01(-0.49%)
Apr 09, 2003 2.324 2.329 2.273 2.281 154,341 -0.03(-1.36%)
Apr 08, 2003 2.346 2.348 2.305 2.312 126,238 -0.03(-1.29%)
Apr 07, 2003 2.288 2.365 2.285 2.343 130,253 +0.06(+2.65%)
Apr 04, 2003 2.300 2.306 2.282 2.282 28,994 -0.02(-0.68%)
Apr 03, 2003 2.275 2.298 2.263 2.298 35,239 +0.02(+0.99%)
Apr 02, 2003 2.269 2.285 2.261 2.275 58,881 +0.01(+0.64%)
Apr 01, 2003 2.231 2.268 2.231 2.261 66,018 +0.06(+2.91%)
Mar 31, 2003 2.247 2.260 2.197 2.197 152,556 -0.06(-2.49%)
Mar 28, 2003 2.260 2.283 2.249 2.253 62,450 -0.01(-0.50%)
Mar 27, 2003 2.291 2.291 2.252 2.264 40,146 -0.03(-1.42%)
Mar 26, 2003 2.347 2.347 2.297 2.297 73,602 -0.06(-2.43%)
Mar 25, 2003 2.343 2.354 2.343 2.354 90,106 +0.01(+0.33%)
Mar 24, 2003 2.404 2.407 2.346 2.346 34,347 -0.06(-2.61%)
Mar 21, 2003 2.345 2.409 2.331 2.409 110,626 +0.05(+2.24%)
Mar 20, 2003 2.303 2.363 2.297 2.356 76,278 +0.05(+2.04%)
Mar 19, 2003 2.309 2.309 2.287 2.309 43,269 +0.00(+0.00%)
Mar 18, 2003 2.298 2.309 2.291 2.309 38,362 +0.00(+0.00%)
Mar 17, 2003 2.259 2.314 2.259 2.309 115,532 +0.04(+1.73%)
Mar 14, 2003 2.287 2.322 2.270 2.270 90,552 -0.02(-0.74%)
Mar 13, 2003 2.275 2.287 2.270 2.287 48,175 +0.01(+0.25%)
Mar 12, 2003 2.244 2.291 2.244 2.281 108,841 +0.03(+1.40%)
Mar 11, 2003 2.231 2.274 2.229 2.250 71,817 +0.04(+1.62%)
Mar 10, 2003 2.186 2.216 2.135 2.214 166,385 +0.03(+1.28%)
Mar 07, 2003 2.141 2.196 2.135 2.186 41,484 +0.04(+1.83%)
Mar 06, 2003 2.181 2.181 2.121 2.147 56,651 -0.04(-1.85%)
Mar 05, 2003 2.186 2.190 2.163 2.187 45,053 -0.00(-0.05%)
Mar 04, 2003 2.186 2.192 2.175 2.188 31,225 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.