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 )

342.76 -12.88 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jun 30, 2004 4.642 4.741 4.642 4.741 310,020 +0.10(+2.15%)
Jun 29, 2004 4.550 4.666 4.498 4.642 338,123 +0.08(+1.77%)
Jun 28, 2004 4.517 4.697 4.495 4.561 632,085 +0.11(+2.36%)
Jun 25, 2004 4.741 4.741 4.456 4.456 582,571 -0.29(-6.18%)
Jun 24, 2004 4.595 4.852 4.595 4.749 380,946 +0.15(+3.37%)
Jun 23, 2004 4.528 4.595 4.484 4.595 148,988 +0.06(+1.41%)
Jun 22, 2004 4.472 4.531 4.456 4.531 151,218 +0.05(+1.18%)
Jun 21, 2004 4.489 4.537 4.466 4.478 101,704 -0.02(-0.37%)
Jun 18, 2004 4.462 4.533 4.461 4.495 165,939 +0.03(+0.75%)
Jun 17, 2004 4.386 4.461 4.371 4.461 138,728 +0.08(+1.84%)
Jun 16, 2004 4.327 4.388 4.315 4.380 174,860 +0.04(+0.85%)
Jun 15, 2004 4.231 4.343 4.218 4.343 182,443 +0.09(+2.22%)
Jun 14, 2004 4.221 4.259 4.220 4.249 206,085 +0.03(+0.66%)
Jun 10, 2004 4.212 4.225 4.203 4.221 107,503 +0.02(+0.37%)
Jun 09, 2004 4.181 4.222 4.181 4.206 70,033 +0.02(+0.59%)
Jun 08, 2004 4.207 4.215 4.169 4.181 79,400 -0.03(-0.61%)
Jun 07, 2004 4.212 4.248 4.184 4.207 95,905 +0.01(+0.13%)
Jun 04, 2004 4.209 4.237 4.199 4.201 107,057 -0.03(-0.74%)
Jun 03, 2004 4.259 4.265 4.230 4.232 62,004 -0.03(-0.63%)
Jun 02, 2004 4.254 4.310 4.248 4.259 52,636 +0.02(+0.53%)
Jun 01, 2004 4.254 4.254 4.198 4.237 94,567 -0.02(-0.55%)
May 28, 2004 4.257 4.309 4.257 4.261 49,960 +0.01(+0.21%)
May 27, 2004 4.275 4.287 4.243 4.252 66,464 -0.02(-0.55%)
May 26, 2004 4.287 4.287 4.246 4.275 37,024 -0.02(-0.42%)
May 25, 2004 4.207 4.293 4.187 4.293 155,233 +0.09(+2.08%)
May 24, 2004 4.218 4.232 4.203 4.206 62,896 -0.00(-0.08%)
May 21, 2004 4.198 4.212 4.187 4.209 119,993 +0.02(+0.40%)
May 20, 2004 4.196 4.227 4.175 4.192 49,960 +0.00(+0.00%)
May 19, 2004 4.153 4.213 4.153 4.192 186,904 +0.04(+0.97%)
May 18, 2004 4.175 4.198 4.145 4.152 101,258 -0.02(-0.40%)
May 17, 2004 4.198 4.198 4.125 4.169 90,552 -0.04(-0.96%)
May 14, 2004 4.250 4.264 4.187 4.209 141,851 -0.05(-1.18%)
May 13, 2004 4.321 4.321 4.248 4.259 92,783 -0.06(-1.43%)
May 12, 2004 4.220 4.321 4.139 4.321 148,542 +0.09(+2.23%)
May 11, 2004 4.232 4.264 4.220 4.227 74,940 -0.01(-0.26%)
May 10, 2004 4.304 4.305 4.237 4.238 190,473 -0.08(-1.79%)
May 07, 2004 4.341 4.360 4.259 4.315 208,762 -0.03(-0.72%)
May 06, 2004 4.332 4.359 4.282 4.347 153,449 +0.00(+0.08%)
May 05, 2004 4.349 4.360 4.321 4.343 148,542 -0.01(-0.26%)
May 04, 2004 4.338 4.360 4.327 4.355 146,311 +0.01(+0.23%)
May 03, 2004 4.343 4.360 4.331 4.345 95,905 -0.00(-0.10%)
Apr 30, 2004 4.349 4.399 4.340 4.349 144,527 +0.01(+0.13%)
Apr 29, 2004 4.327 4.355 4.321 4.343 224,374 -0.03(-0.77%)
Apr 28, 2004 4.392 4.392 4.370 4.377 165,047 -0.02(-0.48%)
Apr 27, 2004 4.388 4.399 4.377 4.398 263,183 +0.01(+0.23%)
Apr 26, 2004 4.383 4.404 4.383 4.388 160,586 +0.00(+0.03%)
Apr 23, 2004 4.383 4.395 4.377 4.387 128,469 -0.02(-0.53%)
Apr 22, 2004 4.416 4.416 4.370 4.411 441,612 -0.01(-0.13%)
Apr 21, 2004 4.388 4.416 4.375 4.416 327,863 +0.02(+0.51%)
Apr 20, 2004 4.371 4.399 4.356 4.394 204,747 +0.02(+0.51%)
Apr 19, 2004 4.338 4.371 4.331 4.371 152,110 +0.00(+0.00%)
Apr 16, 2004 4.371 4.377 4.363 4.371 243,109 -0.01(-0.26%)
Apr 15, 2004 4.378 4.387 4.371 4.383 177,537 +0.00(+0.10%)
Apr 14, 2004 4.380 4.394 4.371 4.378 282,810 -0.00(-0.05%)
Apr 13, 2004 4.337 4.398 4.332 4.380 376,931 +0.04(+0.98%)
Apr 12, 2004 4.332 4.354 4.310 4.338 609,781 -0.01(-0.26%)
Apr 08, 2004 4.306 4.349 4.304 4.349 186,458 +0.03(+0.73%)
Apr 07, 2004 4.273 4.323 4.271 4.318 142,297 +0.04(+1.05%)
Apr 06, 2004 4.282 4.282 4.267 4.273 203,409 -0.01(-0.31%)
Apr 05, 2004 4.273 4.287 4.267 4.286 167,723 +0.00(+0.10%)
Apr 02, 2004 4.220 4.289 4.220 4.282 241,771 +0.08(+2.00%)
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.