West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
246.95
+1.50 (0.61%)
Aug 29, 2025, 4:00 PM - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 246.03 | 248.21 | 244.07 | 246.95 | 246.95 | 0.61% | 437,984 |
| Aug 28, 2025 | 245.12 | 248.66 | 242.60 | 245.45 | 245.45 | -0.21% | 784,142 |
| Aug 27, 2025 | 244.03 | 246.95 | 244.03 | 245.97 | 245.97 | 0.60% | 292,347 |
| Aug 26, 2025 | 246.74 | 247.05 | 243.30 | 244.50 | 244.50 | -1.10% | 492,557 |
| Aug 25, 2025 | 248.60 | 249.63 | 245.53 | 247.21 | 247.21 | -0.26% | 435,287 |
| Aug 22, 2025 | 244.77 | 248.41 | 242.72 | 247.85 | 247.85 | 2.15% | 503,628 |
| Aug 21, 2025 | 245.03 | 245.03 | 241.50 | 242.63 | 242.63 | -1.52% | 351,705 |
| Aug 20, 2025 | 247.01 | 249.55 | 245.17 | 246.38 | 246.38 | -0.25% | 604,757 |
| Aug 19, 2025 | 244.38 | 250.21 | 243.56 | 246.99 | 246.99 | 1.60% | 648,654 |
| Aug 18, 2025 | 246.19 | 246.19 | 243.06 | 243.09 | 243.09 | -1.26% | 564,187 |
| Aug 15, 2025 | 247.76 | 250.18 | 245.03 | 246.20 | 246.20 | - | 781,013 |
| Aug 14, 2025 | 246.96 | 247.23 | 244.00 | 246.20 | 246.20 | -0.01% | 365,816 |
| Aug 13, 2025 | 240.71 | 246.63 | 239.25 | 246.22 | 246.22 | 2.63% | 445,536 |
| Aug 12, 2025 | 238.49 | 241.94 | 237.18 | 239.90 | 239.90 | -0.18% | 364,503 |
| Aug 11, 2025 | 241.14 | 244.36 | 239.82 | 240.33 | 240.33 | -0.27% | 390,629 |
| Aug 8, 2025 | 238.18 | 241.96 | 237.93 | 240.98 | 240.98 | 0.18% | 445,204 |
| Aug 7, 2025 | 245.01 | 250.38 | 238.86 | 240.54 | 240.54 | 1.37% | 791,191 |
| Aug 6, 2025 | 237.09 | 239.42 | 233.67 | 237.28 | 237.28 | -0.66% | 534,607 |
| Aug 5, 2025 | 239.17 | 241.14 | 237.06 | 238.86 | 238.86 | 0.20% | 788,928 |
| Aug 4, 2025 | 238.58 | 239.51 | 236.90 | 238.39 | 238.39 | -0.36% | 505,903 |
| Aug 1, 2025 | 239.26 | 241.02 | 234.93 | 239.26 | 239.26 | - | 644,194 |
| Jul 31, 2025 | 246.47 | 247.40 | 237.66 | 239.26 | 239.26 | -3.99% | 985,674 |
| Jul 30, 2025 | 253.07 | 254.04 | 248.10 | 249.21 | 249.21 | -1.47% | 648,656 |
| Jul 29, 2025 | 256.23 | 258.15 | 251.47 | 252.94 | 252.73 | -1.87% | 953,315 |
| Jul 28, 2025 | 261.03 | 262.34 | 256.67 | 257.76 | 257.54 | -2.18% | 1,333,124 |
| Jul 25, 2025 | 279.10 | 279.63 | 261.00 | 263.51 | 263.29 | -5.59% | 1,493,190 |
| Jul 24, 2025 | 281.86 | 291.00 | 270.59 | 279.10 | 278.87 | 22.78% | 2,765,222 |
| Jul 23, 2025 | 221.60 | 230.00 | 221.50 | 227.31 | 227.12 | 3.84% | 1,126,698 |
| Jul 22, 2025 | 211.50 | 218.90 | 211.10 | 218.90 | 218.72 | 4.20% | 786,063 |
| Jul 21, 2025 | 210.82 | 213.44 | 208.71 | 210.08 | 209.90 | -0.38% | 688,485 |
| Jul 18, 2025 | 222.69 | 222.69 | 206.80 | 210.89 | 210.71 | -4.83% | 1,473,787 |
| Jul 17, 2025 | 224.54 | 226.03 | 221.40 | 221.59 | 221.40 | -1.24% | 532,411 |
| Jul 16, 2025 | 222.38 | 224.73 | 219.46 | 224.38 | 224.19 | 1.51% | 365,692 |
| Jul 15, 2025 | 225.93 | 226.50 | 220.42 | 221.05 | 220.86 | -1.53% | 517,536 |
| Jul 14, 2025 | 225.57 | 226.60 | 221.51 | 224.49 | 224.30 | -1.18% | 341,080 |
| Jul 11, 2025 | 228.58 | 228.58 | 225.42 | 227.18 | 226.99 | -0.89% | 465,469 |
| Jul 10, 2025 | 226.14 | 233.84 | 225.96 | 229.23 | 229.04 | 1.35% | 669,903 |
| Jul 9, 2025 | 220.16 | 226.64 | 220.16 | 226.18 | 225.99 | 2.59% | 634,457 |
| Jul 8, 2025 | 222.00 | 222.61 | 219.60 | 220.48 | 220.29 | -0.45% | 645,408 |
| Jul 7, 2025 | 222.47 | 225.46 | 219.99 | 221.48 | 221.29 | -0.35% | 400,415 |
| Jul 3, 2025 | 222.15 | 224.41 | 220.34 | 222.26 | 222.07 | 0.47% | 370,766 |
| Jul 2, 2025 | 223.00 | 224.15 | 218.78 | 221.22 | 221.03 | -0.54% | 501,323 |
| Jul 1, 2025 | 218.80 | 226.80 | 216.30 | 222.42 | 222.23 | 1.65% | 669,081 |
| Jun 30, 2025 | 219.62 | 221.74 | 216.30 | 218.80 | 218.62 | -0.03% | 666,743 |
| Jun 27, 2025 | 218.95 | 220.07 | 215.67 | 218.87 | 218.69 | -0.06% | 1,929,272 |
| Jun 26, 2025 | 220.48 | 222.56 | 218.82 | 219.00 | 218.82 | -0.91% | 657,876 |
| Jun 25, 2025 | 223.07 | 223.77 | 219.99 | 221.02 | 220.83 | -0.75% | 627,181 |
| Jun 24, 2025 | 218.54 | 223.44 | 217.34 | 222.68 | 222.49 | 2.76% | 576,029 |
| Jun 23, 2025 | 214.31 | 218.16 | 213.51 | 216.70 | 216.52 | 0.41% | 437,653 |
| Jun 20, 2025 | 218.42 | 219.91 | 215.29 | 215.82 | 215.64 | -0.98% | 858,025 |