Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

West Pharmaceutical Services (NY: WST )

355.64 +1.53 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.