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 )

331.41 +2.29 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 9.146 9.375 8.994 9.348 184,228 +0.13(+1.46%)
Sep 29, 2004 9.007 9.214 9.007 9.214 63,788 +4.69(+103.82%)
Sep 28, 2004 4.322 4.521 4.322 4.521 390,759 +0.20(+4.59%)
Sep 27, 2004 4.394 4.394 4.315 4.322 92,783 -0.05(-1.13%)
Sep 24, 2004 4.375 4.394 4.355 4.371 78,508 -0.00(-0.05%)
Sep 23, 2004 4.388 4.402 4.345 4.374 74,048 -0.00(-0.08%)
Sep 22, 2004 4.460 4.460 4.361 4.377 92,783 -0.09(-2.11%)
Sep 21, 2004 4.428 4.484 4.405 4.471 85,199 +0.04(+0.86%)
Sep 20, 2004 4.425 4.454 4.411 4.433 68,695 +0.02(+0.48%)
Sep 17, 2004 4.457 4.457 4.394 4.412 174,860 -0.04(-0.86%)
Sep 16, 2004 4.433 4.456 4.416 4.450 75,832 +0.02(+0.40%)
Sep 15, 2004 4.441 4.441 4.416 4.432 72,709 -0.01(-0.15%)
Sep 14, 2004 4.456 4.478 4.439 4.439 101,704 -0.04(-1.00%)
Sep 13, 2004 4.493 4.493 4.472 4.484 71,817 -0.01(-0.12%)
Sep 10, 2004 4.478 4.495 4.461 4.489 79,847 +0.01(+0.13%)
Sep 09, 2004 4.419 4.489 4.419 4.484 280,579 +0.00(+0.07%)
Sep 08, 2004 4.484 4.495 4.444 4.480 93,229 -0.00(-0.07%)
Sep 07, 2004 4.428 4.484 4.428 4.484 203,855 +0.06(+1.27%)
Sep 03, 2004 4.486 4.493 4.426 4.428 132,929 -0.06(-1.25%)
Sep 02, 2004 4.517 4.528 4.475 4.484 272,104 -0.03(-0.62%)
Sep 01, 2004 4.467 4.564 4.467 4.512 201,624 +0.03(+0.65%)
Aug 31, 2004 4.443 4.482 4.402 4.482 69,587 +0.04(+0.88%)
Aug 30, 2004 4.461 4.472 4.401 4.443 84,753 -0.03(-0.60%)
Aug 27, 2004 4.388 4.470 4.388 4.470 73,602 +0.09(+1.99%)
Aug 26, 2004 4.428 4.447 4.377 4.383 198,502 -0.03(-0.79%)
Aug 25, 2004 4.411 4.439 4.371 4.417 186,012 +0.02(+0.41%)
Aug 24, 2004 4.330 4.405 4.315 4.399 111,518 +0.08(+1.92%)
Aug 23, 2004 4.383 4.411 4.280 4.317 126,238 -0.07(-1.63%)
Aug 20, 2004 4.295 4.388 4.231 4.388 156,571 +0.11(+2.49%)
Aug 19, 2004 4.181 4.309 4.164 4.282 105,719 +0.08(+1.92%)
Aug 18, 2004 4.147 4.231 4.136 4.201 249,800 +0.04(+0.92%)
Aug 17, 2004 4.197 4.208 4.148 4.163 110,180 -0.02(-0.54%)
Aug 16, 2004 4.153 4.212 4.153 4.185 138,728 +0.04(+1.06%)
Aug 13, 2004 4.127 4.243 4.127 4.142 88,768 +0.04(+0.93%)
Aug 12, 2004 4.182 4.194 4.102 4.104 87,430 -0.10(-2.27%)
Aug 11, 2004 4.153 4.250 4.102 4.199 159,694 +0.02(+0.43%)
Aug 10, 2004 4.125 4.181 4.123 4.181 111,072 +0.05(+1.22%)
Aug 09, 2004 4.181 4.198 4.107 4.130 117,763 -0.01(-0.27%)
Aug 06, 2004 4.206 4.206 4.136 4.142 130,699 -0.09(-2.04%)
Aug 05, 2004 4.321 4.347 4.209 4.228 130,699 -0.11(-2.48%)
Aug 04, 2004 4.280 4.355 4.259 4.336 160,586 +0.04(+0.97%)
Aug 03, 2004 4.276 4.304 4.248 4.294 165,939 +0.00(+0.10%)
Aug 02, 2004 4.241 4.293 4.189 4.290 148,096 +0.02(+0.47%)
Jul 30, 2004 4.295 4.300 4.248 4.269 132,037 -0.03(-0.68%)
Jul 29, 2004 4.287 4.299 4.235 4.299 139,174 +0.03(+0.76%)
Jul 28, 2004 4.259 4.286 4.183 4.266 101,704 -0.01(-0.16%)
Jul 27, 2004 4.226 4.329 4.226 4.273 104,827 +0.05(+1.11%)
Jul 26, 2004 4.360 4.368 4.135 4.226 184,674 -0.13(-2.96%)
Jul 23, 2004 4.376 4.395 4.321 4.355 124,900 -0.01(-0.23%)
Jul 22, 2004 4.445 4.447 4.315 4.365 144,973 -0.09(-1.94%)
Jul 21, 2004 4.652 4.652 4.448 4.451 230,173 -0.19(-4.04%)
Jul 20, 2004 4.441 4.652 4.428 4.638 256,045 +0.20(+4.47%)
Jul 19, 2004 4.478 4.478 4.410 4.440 111,964 -0.07(-1.49%)
Jul 16, 2004 4.540 4.545 4.478 4.507 113,748 -0.03(-0.72%)
Jul 15, 2004 4.528 4.554 4.523 4.540 128,915 +0.02(+0.35%)
Jul 14, 2004 4.549 4.573 4.506 4.524 122,670 -0.02(-0.54%)
Jul 13, 2004 4.540 4.579 4.500 4.549 121,331 +0.00(+0.10%)
Jul 12, 2004 4.636 4.637 4.534 4.544 105,273 -0.10(-2.22%)
Jul 09, 2004 4.570 4.651 4.540 4.647 164,600 +0.09(+1.87%)
Jul 08, 2004 4.688 4.688 4.562 4.562 182,889 -0.13(-2.68%)
Jul 07, 2004 4.734 4.775 4.669 4.688 138,282 -0.04(-0.78%)
Jul 06, 2004 4.764 4.769 4.689 4.725 161,478 -0.06(-1.24%)
Jul 02, 2004 4.829 4.855 4.776 4.784 306,898 -0.04(-0.93%)
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.