West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
213.06
-1.68 (-0.78%)
At close: May 9, 2025, 4:00 PM
205.88
-7.18 (-3.37%)
After-hours: May 9, 2025, 7:42 PM EDT
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 215.34 | 215.66 | 212.87 | 213.06 | 213.06 | -0.78% | 539,200 |
| May 8, 2025 | 214.90 | 221.42 | 213.82 | 214.74 | 214.74 | 0.75% | 672,717 |
| May 7, 2025 | 207.68 | 214.15 | 207.06 | 213.15 | 213.15 | 3.79% | 938,856 |
| May 6, 2025 | 210.24 | 210.85 | 204.79 | 205.36 | 205.36 | -2.66% | 672,851 |
| May 5, 2025 | 210.81 | 213.34 | 209.81 | 210.98 | 210.98 | -0.15% | 439,820 |
| May 2, 2025 | 214.36 | 215.05 | 209.24 | 211.29 | 211.29 | 0.49% | 661,701 |
| May 1, 2025 | 211.44 | 212.23 | 206.13 | 210.26 | 210.26 | -0.49% | 610,996 |
| Apr 30, 2025 | 211.79 | 212.48 | 207.90 | 211.29 | 211.29 | -1.02% | 1,611,447 |
| Apr 29, 2025 | 216.06 | 217.59 | 213.26 | 213.46 | 213.25 | -1.23% | 649,168 |
| Apr 28, 2025 | 213.77 | 218.89 | 212.45 | 216.12 | 215.91 | 0.73% | 778,813 |
| Apr 25, 2025 | 214.70 | 214.76 | 209.38 | 214.55 | 214.34 | 1.88% | 905,945 |
| Apr 24, 2025 | 218.11 | 219.27 | 199.89 | 210.59 | 210.38 | -3.48% | 2,545,612 |
| Apr 23, 2025 | 217.63 | 223.09 | 213.76 | 218.18 | 217.96 | 1.42% | 1,610,030 |
| Apr 22, 2025 | 208.06 | 216.98 | 207.25 | 215.13 | 214.92 | 4.49% | 1,588,808 |
| Apr 21, 2025 | 205.00 | 206.31 | 200.35 | 205.88 | 205.68 | 1.97% | 898,842 |
| Apr 17, 2025 | 206.93 | 206.93 | 193.05 | 201.90 | 201.70 | -3.46% | 1,684,568 |
| Apr 16, 2025 | 212.09 | 214.62 | 207.52 | 209.13 | 208.92 | -1.59% | 954,836 |
| Apr 15, 2025 | 211.37 | 213.61 | 209.82 | 212.50 | 212.29 | -0.08% | 592,381 |
| Apr 14, 2025 | 213.58 | 213.58 | 208.87 | 212.67 | 212.46 | 0.93% | 660,144 |
| Apr 11, 2025 | 206.08 | 211.50 | 200.70 | 210.70 | 210.49 | 3.41% | 804,963 |
| Apr 10, 2025 | 202.51 | 206.89 | 195.04 | 203.75 | 203.55 | 0.11% | 1,264,525 |
| Apr 9, 2025 | 189.66 | 206.81 | 187.43 | 203.53 | 203.33 | 6.90% | 1,291,125 |
| Apr 8, 2025 | 205.37 | 206.21 | 188.35 | 190.39 | 190.20 | -5.50% | 909,315 |
| Apr 7, 2025 | 200.93 | 210.89 | 195.00 | 201.47 | 201.27 | -0.86% | 1,534,998 |
| Apr 4, 2025 | 218.53 | 218.53 | 202.86 | 203.21 | 203.01 | -7.62% | 988,374 |
| Apr 3, 2025 | 218.98 | 221.37 | 215.79 | 219.97 | 219.75 | -0.69% | 857,588 |
| Apr 2, 2025 | 218.17 | 224.02 | 216.63 | 221.50 | 221.28 | 0.61% | 979,286 |
| Apr 1, 2025 | 224.54 | 224.54 | 218.59 | 220.16 | 219.94 | -1.66% | 527,423 |
| Mar 31, 2025 | 221.67 | 225.59 | 217.41 | 223.88 | 223.66 | 0.76% | 680,854 |
| Mar 28, 2025 | 224.52 | 224.75 | 219.76 | 222.20 | 221.98 | -1.71% | 496,870 |
| Mar 27, 2025 | 225.32 | 227.57 | 223.02 | 226.06 | 225.84 | 0.51% | 562,146 |
| Mar 26, 2025 | 226.10 | 226.83 | 222.73 | 224.91 | 224.69 | -0.39% | 704,496 |
| Mar 25, 2025 | 231.05 | 232.51 | 224.28 | 225.80 | 225.58 | -2.63% | 877,970 |
| Mar 24, 2025 | 230.29 | 234.02 | 230.29 | 231.90 | 231.67 | 1.41% | 654,649 |
| Mar 21, 2025 | 228.00 | 230.66 | 225.44 | 228.68 | 228.45 | 0.51% | 2,640,988 |
| Mar 20, 2025 | 229.05 | 230.71 | 225.76 | 227.51 | 227.28 | -1.25% | 830,551 |
| Mar 19, 2025 | 234.47 | 235.76 | 228.84 | 230.39 | 230.16 | -1.74% | 818,329 |
| Mar 18, 2025 | 231.81 | 234.53 | 228.89 | 234.47 | 234.24 | 1.30% | 575,026 |
| Mar 17, 2025 | 231.20 | 234.40 | 229.87 | 231.46 | 231.23 | 0.59% | 935,472 |
| Mar 14, 2025 | 225.75 | 231.67 | 225.02 | 230.11 | 229.88 | 2.85% | 1,027,164 |
| Mar 13, 2025 | 224.03 | 227.07 | 220.53 | 223.73 | 223.51 | -0.22% | 1,074,079 |
| Mar 12, 2025 | 230.36 | 230.74 | 221.94 | 224.23 | 224.01 | -2.83% | 949,206 |
| Mar 11, 2025 | 227.93 | 234.36 | 226.90 | 230.77 | 230.54 | 2.09% | 1,264,902 |
| Mar 10, 2025 | 229.03 | 231.00 | 222.26 | 226.04 | 225.82 | -2.35% | 1,141,806 |
| Mar 7, 2025 | 231.75 | 236.71 | 229.06 | 231.47 | 231.24 | -0.55% | 892,220 |
| Mar 6, 2025 | 229.25 | 236.12 | 228.64 | 232.76 | 232.53 | 0.96% | 967,150 |
| Mar 5, 2025 | 225.56 | 232.86 | 225.56 | 230.55 | 230.32 | 2.21% | 729,023 |
| Mar 4, 2025 | 226.63 | 229.03 | 221.81 | 225.56 | 225.34 | -1.09% | 820,057 |
| Mar 3, 2025 | 231.84 | 234.31 | 223.67 | 228.05 | 227.82 | -1.85% | 1,144,704 |
| Feb 28, 2025 | 223.68 | 233.12 | 223.37 | 232.34 | 232.11 | 4.39% | 1,857,913 |