Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
314.77
-1.73 (-0.55%)
Nov 4, 2024, 4:00 PM EST - Market closed

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024317.49321.32313.46314.77314.77-0.55%482,445
Nov 1, 2024308.92316.77308.92316.50316.502.78%623,673
Oct 31, 2024312.94319.55307.89307.93307.93-1.63%966,427
Oct 30, 2024315.88318.68311.42313.02313.02-1.69%672,100
Oct 29, 2024310.40318.54308.88318.41318.412.58%1,043,370
Oct 28, 2024309.72312.88304.82310.41310.410.81%801,475
Oct 25, 2024328.00330.64305.69307.92307.92-6.87%1,538,217
Oct 24, 2024327.50352.33325.00330.65330.6515.43%2,183,536
Oct 23, 2024285.65288.50283.36286.44286.440.01%671,054
Oct 22, 2024285.46287.05282.60286.40286.40-0.30%588,914
Oct 21, 2024291.09292.46287.07287.25287.25-2.07%301,489
Oct 18, 2024291.99294.07287.18293.32293.321.61%640,174
Oct 17, 2024292.73292.83286.16288.66288.66-0.11%939,625
Oct 16, 2024291.82291.82285.63288.99288.99-0.70%784,043
Oct 15, 2024295.00297.93290.00291.04291.04-1.46%925,330
Oct 14, 2024296.00299.77292.80295.35295.350.15%956,778
Oct 11, 2024288.28296.79285.93294.91294.911.67%1,447,591
Oct 10, 2024287.24291.00286.27290.07290.071.24%490,225
Oct 9, 2024287.35287.35281.00286.52286.520.01%1,103,186
Oct 8, 2024289.57291.24286.43286.48286.48-1.36%473,976
Oct 7, 2024295.49296.52289.85290.42290.42-2.05%301,833
Oct 4, 2024300.07301.18295.63296.50296.50-0.27%187,235
Oct 3, 2024298.20302.56297.27297.31297.31-0.83%321,900
Oct 2, 2024299.18303.30297.19299.81299.81-281,767
Oct 1, 2024300.57301.77295.06299.80299.80-0.12%530,743
Sep 30, 2024311.31312.65298.70300.16300.16-3.49%585,103
Sep 27, 2024309.55314.56307.92311.00311.001.26%337,374
Sep 26, 2024307.04308.29304.46307.14307.141.26%405,555
Sep 25, 2024310.21310.97302.40303.33303.33-2.06%412,047
Sep 24, 2024308.54309.85304.84309.71309.710.97%326,062
Sep 23, 2024307.57309.91305.21306.73306.73-0.46%354,003
Sep 20, 2024309.86311.90306.21308.15308.15-0.98%732,117
Sep 19, 2024315.09319.99310.78311.20311.200.65%371,182
Sep 18, 2024297.61313.29296.00309.18309.184.50%693,099
Sep 17, 2024299.40299.40292.92295.86295.86-0.31%356,505
Sep 16, 2024302.37302.38295.19296.78296.78-1.29%425,356
Sep 13, 2024298.10301.74297.82300.67300.671.07%392,799
Sep 12, 2024301.50302.14296.17297.48297.48-1.61%364,393
Sep 11, 2024305.01305.49295.51302.35302.35-1.05%283,204
Sep 10, 2024301.54306.11298.95305.55305.551.17%304,838
Sep 9, 2024298.41305.51293.26302.03302.031.61%431,485
Sep 6, 2024298.51303.53294.51297.24297.24-1.02%293,091
Sep 5, 2024303.15303.15297.74300.30300.30-1.45%288,793
Sep 4, 2024303.95307.91301.27304.72304.720.19%353,814
Sep 3, 2024311.95318.05302.41304.15304.15-3.02%383,301
Aug 30, 2024316.29319.76311.97313.63313.63-0.37%590,457
Aug 29, 2024299.89315.96299.89314.79314.795.77%582,865
Aug 28, 2024302.22302.22295.28297.61297.61-1.66%337,195
Aug 27, 2024303.69304.46301.26302.63302.63-0.28%267,030
Aug 26, 2024303.52305.74300.84303.49303.490.23%236,193
Aug 23, 2024302.47305.17300.49302.78302.780.75%300,344
Aug 22, 2024306.84306.84297.32300.52300.52-1.25%343,147
Aug 21, 2024301.06304.81300.36304.31304.311.74%195,702
Aug 20, 2024301.99302.95298.75299.12299.12-0.85%315,966
Aug 19, 2024300.00301.93297.61301.68301.680.42%294,776
Aug 16, 2024291.88300.63291.56300.41300.412.67%461,491
Aug 15, 2024295.50295.88290.13292.60292.600.13%420,882
Aug 14, 2024295.02295.43290.25292.21292.21-1.09%217,395
Aug 13, 2024291.13295.94291.13295.42295.421.67%436,877
Aug 12, 2024287.87290.88285.32290.56290.560.94%409,363
Aug 9, 2024292.43294.36283.18287.85287.85-1.76%886,488
Aug 8, 2024297.89299.40291.16293.02293.02-0.26%731,782
Aug 7, 2024304.20304.37293.33293.77293.77-3.51%557,500
Aug 6, 2024304.15310.41301.81304.46304.460.95%711,793
Aug 5, 2024296.50303.78293.47301.60301.600.44%981,173
Aug 2, 2024299.31301.22291.92300.28300.28-0.67%457,026
Aug 1, 2024304.13309.05297.46302.31302.31-1.26%794,146
Jul 31, 2024299.40307.41297.43306.17306.172.22%1,193,089
Jul 30, 2024287.69299.86286.79299.51299.313.95%926,341
Jul 29, 2024286.48293.11283.58288.12287.931.18%775,524
Jul 26, 2024279.63289.45275.49284.76284.572.74%1,190,418
Jul 25, 2024282.40295.19265.00277.16276.98-14.40%3,347,383
Jul 24, 2024317.77325.01312.68323.77323.562.40%1,040,210
Jul 23, 2024322.09323.00312.22316.18315.97-0.58%770,399
Jul 22, 2024321.30322.50311.59318.02317.810.03%984,748
Jul 19, 2024319.48319.48313.90317.92317.710.50%554,640
Jul 18, 2024324.74330.64316.25316.34316.13-3.27%533,798
Jul 17, 2024327.87332.23325.19327.04326.83-0.63%291,483
Jul 16, 2024322.00330.02320.16329.11328.902.81%366,704
Jul 15, 2024323.15328.26319.49320.11319.90-0.89%443,658
Jul 12, 2024334.24334.24322.74322.98322.77-3.10%631,593
Jul 11, 2024324.66334.23324.05333.30333.083.72%442,685
Jul 10, 2024319.43322.95316.86321.35321.140.85%686,166
Jul 9, 2024320.59320.59314.22318.63318.42-0.42%604,804
Jul 8, 2024320.53326.08318.31319.98319.77-0.80%390,906
Jul 5, 2024322.16322.83319.08322.56322.350.52%258,764
Jul 3, 2024322.09322.66318.13320.90320.69-0.53%227,206
Jul 2, 2024326.61332.79322.44322.60322.39-0.60%334,456
Jul 1, 2024331.46335.34322.53324.55324.34-1.47%375,230
Jun 28, 2024330.03334.22326.02329.39329.180.19%1,219,841
Jun 27, 2024323.18332.69323.18328.76328.551.57%517,132
Jun 26, 2024322.51326.97320.02323.68323.470.02%359,422
Jun 25, 2024330.00330.00320.00323.60323.39-2.24%526,528
Jun 24, 2024331.77335.66328.13331.00330.78-0.53%529,495
Jun 21, 2024329.37333.51323.86332.76332.541.25%991,519
Jun 20, 2024321.32331.18319.42328.64328.432.04%1,073,730
Jun 18, 2024336.52336.54310.00322.07321.86-4.17%1,095,649
Jun 17, 2024332.78339.36330.37336.08335.860.85%514,683
Jun 14, 2024334.66337.91329.43333.25333.03-0.90%374,564
Jun 13, 2024336.28339.42333.41336.29336.07-0.63%687,777