Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

West Pharmaceutical Services (NY: WST )

335.06 +6.89 (+2.10%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 12, 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 (%)
Jun 28, 2002 3.393 3.643 3.393 3.597 426,445 +0.21(+6.12%)
Jun 27, 2002 3.304 3.390 3.290 3.390 166,831 +0.08(+2.40%)
Jun 26, 2002 3.275 3.311 3.273 3.310 268,089 +0.01(+0.37%)
Jun 25, 2002 3.295 3.307 3.294 3.298 175,752 -0.02(-0.61%)
Jun 21, 2002 3.306 3.325 3.288 3.318 156,571 +0.02(+0.51%)
Jun 20, 2002 3.271 3.316 3.257 3.301 167,723 +0.03(+0.82%)
Jun 19, 2002 3.245 3.284 3.245 3.274 44,607 +0.02(+0.72%)
Jun 18, 2002 3.209 3.251 3.208 3.251 28,102 +0.04(+1.22%)
Jun 17, 2002 3.202 3.251 3.179 3.211 109,287 +0.01(+0.46%)
Jun 14, 2002 3.183 3.206 3.178 3.197 87,430 -0.01(-0.17%)
Jun 12, 2002 3.214 3.224 3.183 3.202 74,494 -0.01(-0.28%)
Jun 11, 2002 3.226 3.237 3.211 3.211 66,464 -0.02(-0.59%)
Jun 10, 2002 3.183 3.239 3.183 3.230 41,484 +0.05(+1.48%)
Jun 07, 2002 3.183 3.195 3.178 3.183 48,175 +0.01(+0.25%)
Jun 06, 2002 3.189 3.195 3.167 3.175 60,665 -0.02(-0.60%)
Jun 05, 2002 3.223 3.223 3.193 3.195 53,974 -0.01(-0.28%)
May 31, 2002 3.267 3.279 3.204 3.204 84,753 -0.10(-2.99%)
May 28, 2002 3.267 3.304 3.232 3.302 62,896 +0.03(+0.89%)
May 27, 2002 3.304 3.304 3.267 3.273 44,607 +0.00(+0.00%)
May 24, 2002 3.304 3.304 3.267 3.273 44,607 -0.03(-1.02%)
May 23, 2002 3.262 3.307 3.256 3.307 125,346 +0.04(+1.37%)
May 22, 2002 3.237 3.262 3.237 3.262 60,665 +0.03(+0.94%)
May 21, 2002 3.232 3.239 3.210 3.232 44,607 -0.00(-0.10%)
May 20, 2002 3.249 3.249 3.234 3.235 34,347 -0.02(-0.48%)
May 17, 2002 3.262 3.262 3.234 3.251 75,386 -0.01(-0.34%)
May 16, 2002 3.304 3.304 3.256 3.262 67,357 -0.04(-1.32%)
May 15, 2002 3.267 3.306 3.256 3.306 80,739 +0.04(+1.27%)
May 14, 2002 3.262 3.286 3.251 3.264 90,106 -0.02(-0.61%)
May 13, 2002 3.256 3.284 3.252 3.284 12,936 +0.03(+1.07%)
May 10, 2002 3.264 3.264 3.223 3.249 67,357 -0.01(-0.38%)
May 09, 2002 3.294 3.294 3.262 3.262 61,558 -0.03(-0.99%)
May 08, 2002 3.318 3.318 3.285 3.294 56,651 -0.01(-0.37%)
May 07, 2002 3.284 3.312 3.284 3.307 143,189 +0.02(+0.68%)
May 06, 2002 3.251 3.306 3.228 3.284 82,523 +0.03(+1.07%)
May 03, 2002 3.228 3.254 3.217 3.249 54,866 +0.01(+0.38%)
May 02, 2002 3.178 3.237 3.178 3.237 38,808 +0.05(+1.69%)
May 01, 2002 3.137 3.195 3.127 3.183 395,666 +0.04(+1.43%)
Apr 30, 2002 3.139 3.146 3.127 3.139 118,209 +0.00(+0.00%)
Apr 29, 2002 3.133 3.167 3.133 3.139 185,120 +0.01(+0.36%)
Apr 26, 2002 3.150 3.175 3.127 3.127 183,335 -0.03(-1.06%)
Apr 25, 2002 3.189 3.195 3.133 3.161 114,640 -0.02(-0.70%)
Apr 24, 2002 3.245 3.248 3.183 3.183 270,766 -0.06(-1.73%)
Apr 23, 2002 3.262 3.290 3.229 3.239 76,278 -0.03(-0.86%)
Apr 22, 2002 3.307 3.327 3.267 3.267 101,258 -0.05(-1.39%)
Apr 19, 2002 3.359 3.359 3.308 3.313 66,018 -0.04(-1.30%)
Apr 18, 2002 3.363 3.363 3.356 3.357 67,803 +0.01(+0.17%)
Apr 17, 2002 3.346 3.362 3.330 3.351 36,131 +0.00(+0.00%)
Apr 16, 2002 3.340 3.366 3.340 3.351 155,233 -0.01(-0.17%)
Apr 15, 2002 3.337 3.363 3.335 3.357 86,984 -0.01(-0.20%)
Apr 12, 2002 3.335 3.364 3.335 3.364 124,008 +0.03(+1.04%)
Apr 11, 2002 3.366 3.368 3.329 3.329 101,258 -0.04(-1.20%)
Apr 10, 2002 3.307 3.369 3.307 3.369 167,723 +0.06(+1.90%)
Apr 09, 2002 3.363 3.363 3.306 3.307 94,121 -0.06(-1.67%)
Apr 08, 2002 3.357 3.363 3.351 3.363 50,406 +0.01(+0.40%)
Apr 05, 2002 3.359 3.378 3.349 3.349 71,817 -0.01(-0.40%)
Apr 04, 2002 3.348 3.374 3.348 3.363 5,040,624 +0.01(+0.33%)
Apr 03, 2002 3.368 3.369 3.351 3.351 117,763 -0.02(-0.53%)
Apr 02, 2002 3.368 3.376 3.362 3.369 23,641 +0.01(+0.20%)
Apr 01, 2002 3.391 3.393 3.363 3.363 53,082 -0.04(-1.15%)
Mar 29, 2002 3.392 3.404 3.363 3.402 70,925 +0.00(+0.00%)
Mar 28, 2002 3.392 3.404 3.363 3.402 70,925 +0.01(+0.33%)
Mar 27, 2002 3.363 3.422 3.357 3.391 126,684 +0.03(+0.83%)
Mar 26, 2002 3.290 3.363 3.290 3.363 54,866 +0.08(+2.39%)
Mar 25, 2002 3.226 3.396 3.226 3.284 218,575 +0.06(+1.74%)
Mar 22, 2002 3.251 3.251 3.217 3.228 103,042 -0.02(-0.69%)
Mar 21, 2002 3.229 3.258 3.223 3.251 205,639 +0.02(+0.69%)
Mar 20, 2002 3.245 3.253 3.228 3.228 55,759 -0.02(-0.52%)
Mar 19, 2002 3.228 3.245 3.228 3.245 97,243 +0.01(+0.45%)
Mar 18, 2002 3.217 3.230 3.217 3.230 75,832 +0.01(+0.38%)
Mar 15, 2002 3.191 3.219 3.191 3.218 78,062 +0.00(+0.14%)
Mar 14, 2002 3.228 3.228 3.195 3.214 45,499 -0.01(-0.45%)
Mar 13, 2002 3.215 3.251 3.206 3.228 127,130 -0.00(-0.10%)
Mar 12, 2002 3.251 3.251 3.224 3.232 77,170 -0.02(-0.69%)
Mar 11, 2002 3.239 3.262 3.217 3.254 281,918 +0.01(+0.28%)
Mar 08, 2002 3.217 3.245 3.217 3.245 94,121 +0.02(+0.70%)
Mar 07, 2002 3.239 3.245 3.183 3.223 118,655 -0.01(-0.38%)
Mar 06, 2002 3.249 3.249 3.223 3.235 70,925 -0.01(-0.31%)
Mar 05, 2002 3.252 3.252 3.211 3.245 111,518 -0.01(-0.21%)
Mar 04, 2002 3.248 3.262 3.233 3.252 146,758 +0.00(+0.03%)
Mar 01, 2002 3.234 3.251 3.195 3.251 245,786 +0.01(+0.17%)
Feb 28, 2002 3.251 3.251 3.223 3.245 113,302 +0.00(+0.14%)
Feb 27, 2002 3.234 3.240 3.223 3.240 47,283 +0.01(+0.21%)
Feb 26, 2002 3.245 3.248 3.206 3.234 78,954 -0.03(-1.03%)
Feb 25, 2002 3.251 3.273 3.245 3.267 161,478 +0.03(+1.04%)
Feb 22, 2002 3.200 3.258 3.196 3.234 314,035 +0.04(+1.19%)
Feb 21, 2002 3.197 3.228 3.195 3.196 271,658 -0.02(-0.49%)
Feb 20, 2002 3.054 3.211 3.051 3.211 119,101 +0.13(+4.14%)
Feb 19, 2002 3.112 3.125 3.035 3.084 168,615 -0.04(-1.26%)
Feb 18, 2002 2.958 3.139 2.954 3.123 315,819 +0.00(+0.00%)
Feb 15, 2002 2.958 3.139 2.954 3.123 315,819 +0.17(+5.73%)
Feb 14, 2002 2.869 2.987 2.858 2.954 358,196 +0.10(+3.33%)
Feb 13, 2002 2.858 2.858 2.853 2.858 111,072 +0.00(+0.00%)
Feb 12, 2002 2.858 2.858 2.841 2.858 87,876 +0.00(+0.00%)
Feb 11, 2002 2.858 2.861 2.850 2.858 234,634 +0.00(+0.00%)
Feb 08, 2002 2.825 2.873 2.825 2.858 297,976 +0.02(+0.79%)
Feb 07, 2002 2.827 2.838 2.827 2.836 16,058 +0.01(+0.40%)
Feb 06, 2002 2.821 2.833 2.802 2.825 66,910 +0.00(+0.04%)
Feb 05, 2002 2.829 2.839 2.816 2.824 20,073 -0.00(-0.04%)
Feb 04, 2002 2.841 2.869 2.821 2.825 43,269 -0.02(-0.79%)
Feb 01, 2002 2.864 2.880 2.847 2.847 60,219 -0.04(-1.36%)
Jan 31, 2002 2.875 2.886 2.868 2.886 33,009 +0.01(+0.19%)
Jan 30, 2002 2.873 2.881 2.869 2.881 28,994 +0.01(+0.39%)
Jan 29, 2002 2.882 2.891 2.869 2.869 58,881 -0.02(-0.58%)
Jan 28, 2002 2.836 2.886 2.836 2.886 33,009 +0.04(+1.46%)
Jan 25, 2002 2.847 2.858 2.845 2.845 17,396 -0.00(-0.08%)
Jan 24, 2002 2.899 2.912 2.847 2.847 177,983 -0.06(-2.01%)
Jan 23, 2002 2.866 2.909 2.866 2.905 34,793 +0.03(+1.13%)
Jan 22, 2002 2.874 2.874 2.872 2.873 34,347 +0.00(+0.04%)
Jan 21, 2002 2.898 2.909 2.872 2.872 41,038 +0.00(+0.00%)
Jan 18, 2002 2.898 2.909 2.872 2.872 41,038 -0.04(-1.46%)
Jan 17, 2002 2.889 2.920 2.886 2.914 190,027 +0.03(+0.97%)
Jan 16, 2002 2.937 2.937 2.886 2.886 26,764 -0.04(-1.53%)
Jan 15, 2002 2.954 2.954 2.909 2.931 144,081 -0.02(-0.57%)
Jan 14, 2002 2.976 2.976 2.948 2.948 135,606 -0.03(-0.87%)
Jan 11, 2002 3.013 3.017 2.974 2.974 40,592 -0.03(-1.16%)
Jan 10, 2002 3.038 3.038 2.982 3.008 64,234 +0.03(+0.90%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.