Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

West Pharmaceutical Services (NY: WST )

308.15 -3.05 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 10.60 10.63 10.36 10.42 125,563 -0.18(-1.67%)
Oct 28, 2004 10.46 10.65 10.32 10.60 269,818 +0.10(+0.91%)
Oct 27, 2004 10.12 10.50 10.12 10.50 254,205 +0.34(+3.31%)
Oct 26, 2004 9.927 10.24 9.923 10.16 227,158 +0.24(+2.43%)
Oct 25, 2004 9.259 9.982 9.259 9.923 281,473 +0.64(+6.91%)
Oct 22, 2004 9.723 9.845 9.281 9.281 196,591 -0.16(-1.69%)
Oct 21, 2004 9.541 9.618 9.377 9.441 158,109 -0.05(-0.57%)
Oct 20, 2004 9.550 9.659 9.427 9.495 111,709 -0.05(-0.57%)
Oct 19, 2004 9.827 9.891 9.545 9.550 702,364 -0.16(-1.69%)
Oct 18, 2004 9.754 9.754 9.468 9.713 137,658 -0.14(-1.39%)
Oct 15, 2004 9.350 9.859 9.350 9.850 169,104 +0.52(+5.56%)
Oct 14, 2004 9.618 9.704 9.331 9.331 213,084 -0.31(-3.21%)
Oct 13, 2004 9.759 9.786 9.632 9.641 125,563 -0.23(-2.35%)
Oct 12, 2004 9.827 9.900 9.677 9.873 77,405 +0.04(+0.42%)
Oct 11, 2004 9.673 9.832 9.645 9.832 83,342 +0.16(+1.65%)
Oct 08, 2004 9.732 9.823 9.673 9.673 109,290 -0.13(-1.30%)
Oct 07, 2004 10.03 10.03 9.732 9.800 167,784 -0.32(-3.19%)
Oct 06, 2004 10.00 10.13 9.877 10.12 137,658 +0.07(+0.68%)
Oct 05, 2004 10.12 10.12 9.895 10.05 460,693 -0.07(-0.67%)
Oct 04, 2004 9.791 10.19 9.732 10.12 220,780 +0.33(+3.39%)
Oct 01, 2004 9.459 9.795 9.377 9.791 182,078 +0.31(+3.26%)
Sep 30, 2004 9.277 9.509 9.122 9.482 181,638 +0.14(+1.46%)
Sep 29, 2004 9.136 9.345 9.136 9.345 62,891 +4.76(+103.82%)
Sep 28, 2004 4.384 4.585 4.384 4.585 385,267 +0.20(+4.59%)
Sep 27, 2004 4.457 4.457 4.377 4.384 91,478 -0.05(-1.13%)
Sep 24, 2004 4.437 4.457 4.417 4.434 77,405 -0.00(-0.05%)
Sep 23, 2004 4.451 4.465 4.407 4.436 73,007 -0.00(-0.08%)
Sep 22, 2004 4.524 4.524 4.424 4.439 91,478 -0.10(-2.11%)
Sep 21, 2004 4.491 4.548 4.468 4.535 84,002 +0.04(+0.86%)
Sep 20, 2004 4.488 4.518 4.474 4.496 67,729 +0.02(+0.48%)
Sep 17, 2004 4.520 4.520 4.457 4.475 172,402 -0.04(-0.86%)
Sep 16, 2004 4.496 4.519 4.479 4.513 74,766 +0.02(+0.40%)
Sep 15, 2004 4.504 4.504 4.479 4.495 71,687 -0.01(-0.15%)
Sep 14, 2004 4.519 4.542 4.502 4.502 100,274 -0.05(-1.00%)
Sep 13, 2004 4.557 4.557 4.536 4.548 70,808 -0.01(-0.12%)
Sep 10, 2004 4.542 4.559 4.525 4.553 78,724 +0.01(+0.12%)
Sep 09, 2004 4.482 4.553 4.482 4.548 276,635 +0.00(+0.08%)
Sep 08, 2004 4.548 4.559 4.508 4.544 91,918 -0.00(-0.07%)
Sep 07, 2004 4.491 4.548 4.491 4.548 200,989 +0.06(+1.27%)
Sep 03, 2004 4.550 4.557 4.490 4.491 131,061 -0.06(-1.25%)
Sep 02, 2004 4.582 4.593 4.538 4.548 268,279 -0.03(-0.62%)
Sep 01, 2004 4.530 4.629 4.530 4.576 198,790 +0.03(+0.65%)
Aug 31, 2004 4.507 4.546 4.465 4.546 68,609 +0.04(+0.88%)
Aug 30, 2004 4.525 4.536 4.463 4.507 83,562 -0.03(-0.60%)
Aug 27, 2004 4.451 4.534 4.451 4.534 72,567 +0.09(+1.99%)
Aug 26, 2004 4.491 4.510 4.439 4.445 195,712 -0.04(-0.79%)
Aug 25, 2004 4.474 4.502 4.434 4.480 183,397 +0.02(+0.41%)
Aug 24, 2004 4.392 4.468 4.377 4.462 109,950 +0.08(+1.92%)
Aug 23, 2004 4.445 4.474 4.341 4.378 124,464 -0.07(-1.63%)
Aug 20, 2004 4.356 4.451 4.292 4.451 154,370 +0.11(+2.49%)
Aug 19, 2004 4.241 4.370 4.223 4.343 104,233 +0.08(+1.92%)
Aug 18, 2004 4.206 4.292 4.195 4.261 246,289 +0.04(+0.92%)
Aug 17, 2004 4.256 4.268 4.208 4.222 108,631 -0.02(-0.54%)
Aug 16, 2004 4.212 4.272 4.212 4.245 136,778 +0.04(+1.06%)
Aug 13, 2004 4.186 4.303 4.186 4.201 87,520 +0.04(+0.93%)
Aug 12, 2004 4.242 4.254 4.161 4.162 86,201 -0.10(-2.27%)
Aug 11, 2004 4.212 4.311 4.161 4.259 157,449 +0.02(+0.43%)
Aug 10, 2004 4.184 4.241 4.181 4.241 109,510 +0.05(+1.22%)
Aug 09, 2004 4.241 4.258 4.166 4.189 116,107 -0.01(-0.27%)
Aug 06, 2004 4.266 4.266 4.195 4.201 128,862 -0.09(-2.04%)
Aug 05, 2004 4.383 4.409 4.269 4.288 128,862 -0.11(-2.48%)
Aug 04, 2004 4.341 4.417 4.320 4.397 158,328 +0.04(+0.97%)
Aug 03, 2004 4.337 4.366 4.309 4.355 163,606 +0.00(+0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.