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 )

314.68 -0.52 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2023 379.74 379.74 374.23 374.58 229,089 -3.86(-1.02%)
Sep 28, 2023 375.92 379.63 374.95 378.45 195,201 +3.89(+1.04%)
Sep 27, 2023 378.31 378.45 367.83 374.55 296,018 -0.22(-0.06%)
Sep 26, 2023 374.97 377.56 372.88 374.77 235,871 -0.20(-0.05%)
Sep 25, 2023 371.43 375.18 373.43 374.97 201,635 +3.08(+0.83%)
Sep 22, 2023 373.38 375.77 370.75 371.89 382,060 -1.79(-0.48%)
Sep 21, 2023 381.39 381.39 371.44 373.67 362,641 -10.02(-2.61%)
Sep 20, 2023 394.06 394.06 382.85 383.70 286,503 -8.26(-2.11%)
Sep 19, 2023 394.58 398.19 391.62 391.95 291,895 -1.99(-0.50%)
Sep 18, 2023 392.61 395.67 390.86 393.94 229,393 +0.42(+0.11%)
Sep 15, 2023 397.44 399.93 392.58 393.52 649,151 -3.71(-0.93%)
Sep 14, 2023 397.33 398.26 391.29 397.24 219,965 +2.63(+0.67%)
Sep 13, 2023 389.78 394.86 388.85 394.61 280,427 +1.45(+0.37%)
Sep 12, 2023 394.00 395.72 390.04 393.16 239,765 -3.32(-0.84%)
Sep 11, 2023 393.10 399.48 391.71 396.49 210,610 +3.98(+1.01%)
Sep 08, 2023 402.65 402.65 391.33 392.50 304,768 -10.68(-2.65%)
Sep 07, 2023 404.61 405.37 401.25 403.19 230,615 -0.99(-0.24%)
Sep 06, 2023 403.34 405.46 399.85 404.17 395,508 +1.18(+0.29%)
Sep 05, 2023 405.74 405.98 402.02 403.00 264,450 -4.01(-0.99%)
Sep 01, 2023 409.72 409.72 403.98 407.01 258,415 +0.79(+0.19%)
Aug 31, 2023 408.29 410.84 406.00 406.22 429,013 -2.22(-0.54%)
Aug 30, 2023 413.96 415.04 408.12 408.44 310,079 -3.28(-0.80%)
Aug 29, 2023 402.01 411.86 401.22 411.72 268,397 +9.03(+2.24%)
Aug 28, 2023 394.55 402.88 394.55 402.69 218,941 +9.62(+2.45%)
Aug 25, 2023 391.25 394.99 387.90 393.07 330,246 +2.01(+0.51%)
Aug 24, 2023 392.72 397.31 390.96 391.06 280,939 -1.35(-0.34%)
Aug 23, 2023 394.67 395.44 391.36 392.41 544,139 -0.11(-0.03%)
Aug 22, 2023 392.68 395.69 389.42 392.52 341,348 +0.50(+0.13%)
Aug 21, 2023 389.25 392.63 387.18 392.02 370,396 +4.90(+1.27%)
Aug 18, 2023 389.06 390.72 385.73 387.12 307,807 -5.09(-1.30%)
Aug 17, 2023 398.45 400.79 391.36 392.21 299,824 -4.61(-1.16%)
Aug 16, 2023 400.70 402.31 396.81 396.82 265,605 -4.63(-1.15%)
Aug 15, 2023 400.13 403.39 397.76 401.46 263,476 +2.24(+0.56%)
Aug 14, 2023 394.12 399.40 392.70 399.22 353,670 +5.14(+1.30%)
Aug 11, 2023 397.12 399.32 393.42 394.08 282,470 -5.50(-1.38%)
Aug 10, 2023 401.33 407.88 398.70 399.58 349,601 +0.10(+0.03%)
Aug 09, 2023 395.88 400.28 395.81 399.48 358,043 +0.28(+0.07%)
Aug 08, 2023 391.44 399.29 386.95 399.20 794,524 +21.13(+5.59%)
Aug 07, 2023 375.84 379.43 373.84 378.07 260,051 +3.62(+0.97%)
Aug 04, 2023 370.20 376.10 368.09 374.44 383,723 +5.34(+1.45%)
Aug 03, 2023 369.31 371.43 367.65 369.10 302,927 -0.86(-0.23%)
Aug 02, 2023 368.84 370.47 365.39 369.96 420,978 -1.08(-0.29%)
Aug 01, 2023 366.26 372.35 364.41 371.04 444,214 +3.61(+0.98%)
Jul 31, 2023 365.29 367.69 362.39 367.43 575,249 +2.58(+0.71%)
Jul 28, 2023 358.25 366.39 355.24 364.85 500,539 +10.54(+2.98%)
Jul 27, 2023 374.68 374.79 350.00 354.31 1,023,635 -24.48(-6.46%)
Jul 26, 2023 373.80 378.95 368.42 378.79 357,557 +2.29(+0.61%)
Jul 25, 2023 372.88 382.91 372.38 376.50 333,990 +1.26(+0.34%)
Jul 24, 2023 374.56 377.95 373.27 375.24 332,904 -1.26(-0.33%)
Jul 21, 2023 379.11 384.66 376.12 376.50 846,918 -1.43(-0.38%)
Jul 20, 2023 385.08 385.92 377.58 377.93 238,288 -6.86(-1.78%)
Jul 19, 2023 382.79 385.98 380.80 384.78 254,638 +1.03(+0.27%)
Jul 18, 2023 382.90 384.46 378.27 383.75 314,718 +0.97(+0.25%)
Jul 17, 2023 384.35 384.91 379.56 382.79 148,411 -1.51(-0.39%)
Jul 14, 2023 382.56 386.68 382.15 384.29 194,937 +1.47(+0.38%)
Jul 13, 2023 385.11 388.54 381.56 382.82 225,182 +0.14(+0.04%)
Jul 12, 2023 378.19 383.31 374.70 382.69 273,744 +8.16(+2.18%)
Jul 11, 2023 378.19 379.67 372.45 374.52 220,384 -1.96(-0.52%)
Jul 10, 2023 372.65 379.02 371.54 376.48 279,064 +5.69(+1.53%)
Jul 07, 2023 370.69 372.42 367.99 370.79 331,288 -1.63(-0.44%)
Jul 06, 2023 372.72 375.82 370.16 372.42 301,582 -3.79(-1.01%)
Jul 05, 2023 375.84 381.37 374.06 376.21 261,392 -1.30(-0.34%)
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.