Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
331.40
+4.39 (1.34%)
Dec 20, 2024, 4:00 PM EST - Market closed

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024327.06335.53326.33331.40331.401.34%2,444,569
Dec 19, 2024325.11329.70319.74327.01327.010.52%529,246
Dec 18, 2024333.03336.79325.04325.32325.32-2.67%544,740
Dec 17, 2024328.30337.21328.30334.26334.261.12%596,581
Dec 16, 2024330.94338.00329.66330.57330.570.16%515,017
Dec 13, 2024329.68330.25324.23330.05330.05-0.47%516,109
Dec 12, 2024320.90333.28320.90331.62331.624.21%437,862
Dec 11, 2024321.18324.56317.46318.22318.22-0.33%399,055
Dec 10, 2024323.80323.80317.46319.27319.27-0.90%395,913
Dec 9, 2024323.88327.47319.23322.16322.16-0.10%315,806
Dec 6, 2024320.92325.00319.24322.49322.491.35%223,945
Dec 5, 2024319.25321.42313.92318.20318.20-0.90%286,994
Dec 4, 2024320.05323.23316.50321.08321.08-0.25%350,165
Dec 3, 2024320.60324.27316.20321.89321.89-0.24%334,586
Dec 2, 2024323.36326.26321.28322.65322.65-0.93%400,549
Nov 29, 2024323.62326.58322.78325.68325.680.73%305,786
Nov 27, 2024321.00324.51318.74323.32323.321.24%391,621
Nov 26, 2024320.26320.50315.17319.35319.35-0.14%315,748
Nov 25, 2024321.94323.33318.87319.79319.791.01%738,932
Nov 22, 2024319.53325.00316.01316.59316.59-1.34%557,179
Nov 21, 2024313.12321.17308.46320.88320.882.96%431,387
Nov 20, 2024302.10312.58299.36311.66311.662.49%437,694
Nov 19, 2024304.47311.59300.36304.10304.10-1.01%745,433
Nov 18, 2024312.92314.05305.36307.21307.21-2.31%592,117
Nov 15, 2024337.89337.89313.15314.49314.49-6.99%1,087,580
Nov 14, 2024341.32342.33336.94338.12338.12-1.71%572,329
Nov 13, 2024328.94347.53327.07344.00344.004.98%970,361
Nov 12, 2024325.40329.76324.61327.68327.480.03%414,732
Nov 11, 2024327.30335.58325.85327.57327.371.07%632,111
Nov 8, 2024322.30326.91320.82324.10323.900.21%600,808
Nov 7, 2024331.33331.55322.43323.42323.22-1.81%458,916
Nov 6, 2024330.41331.88320.44329.38329.181.83%740,608
Nov 5, 2024313.50331.82313.50323.47323.272.76%633,900
Nov 4, 2024317.49321.32313.46314.77314.58-0.55%496,482
Nov 1, 2024308.92316.77308.92316.50316.312.78%623,673
Oct 31, 2024312.94319.55307.89307.93307.74-1.63%966,427
Oct 30, 2024315.88318.68311.42313.02312.83-1.69%672,100
Oct 29, 2024310.40318.54308.88318.41318.222.58%1,043,370
Oct 28, 2024309.72312.88304.82310.41310.220.81%801,475
Oct 25, 2024328.00330.64305.69307.92307.73-6.87%1,538,217
Oct 24, 2024327.50352.33325.00330.65330.4515.43%2,183,536
Oct 23, 2024285.65288.50283.36286.44286.270.01%671,054
Oct 22, 2024285.46287.05282.60286.40286.23-0.30%588,914
Oct 21, 2024291.09292.46287.07287.25287.08-2.07%301,489
Oct 18, 2024291.99294.07287.18293.32293.141.61%640,174
Oct 17, 2024292.73292.83286.16288.66288.48-0.11%939,625
Oct 16, 2024291.82291.82285.63288.99288.81-0.70%784,043
Oct 15, 2024295.00297.93290.00291.04290.86-1.46%925,330
Oct 14, 2024296.00299.77292.80295.35295.170.15%956,778
Oct 11, 2024288.28296.79285.93294.91294.731.67%1,447,591
Oct 10, 2024287.24291.00286.27290.07289.891.24%490,225
Oct 9, 2024287.35287.35281.00286.52286.350.01%1,103,186
Oct 8, 2024289.57291.24286.43286.48286.31-1.36%473,976
Oct 7, 2024295.49296.52289.85290.42290.24-2.05%301,833
Oct 4, 2024300.07301.18295.63296.50296.32-0.27%187,235
Oct 3, 2024298.20302.56297.27297.31297.13-0.83%321,900
Oct 2, 2024299.18303.30297.19299.81299.63-281,767
Oct 1, 2024300.57301.77295.06299.80299.62-0.12%530,743
Sep 30, 2024311.31312.65298.70300.16299.98-3.49%585,103
Sep 27, 2024309.55314.56307.92311.00310.811.26%337,374
Sep 26, 2024307.04308.29304.46307.14306.951.26%405,555
Sep 25, 2024310.21310.97302.40303.33303.15-2.06%412,047
Sep 24, 2024308.54309.85304.84309.71309.520.97%326,062
Sep 23, 2024307.57309.91305.21306.73306.54-0.46%354,003
Sep 20, 2024309.86311.90306.21308.15307.96-0.98%732,117
Sep 19, 2024315.09319.99310.78311.20311.010.65%371,182
Sep 18, 2024297.61313.29296.00309.18308.994.50%693,099
Sep 17, 2024299.40299.40292.92295.86295.68-0.31%356,505
Sep 16, 2024302.37302.38295.19296.78296.60-1.29%425,356
Sep 13, 2024298.10301.74297.82300.67300.491.07%392,799
Sep 12, 2024301.50302.14296.17297.48297.30-1.61%364,393
Sep 11, 2024305.01305.49295.51302.35302.17-1.05%283,204
Sep 10, 2024301.54306.11298.95305.55305.361.17%304,838
Sep 9, 2024298.41305.51293.26302.03301.851.61%431,485
Sep 6, 2024298.51303.53294.51297.24297.06-1.02%293,091
Sep 5, 2024303.15303.15297.74300.30300.12-1.45%288,793
Sep 4, 2024303.95307.91301.27304.72304.530.19%353,814
Sep 3, 2024311.95318.05302.41304.15303.96-3.02%383,301
Aug 30, 2024316.29319.76311.97313.63313.44-0.37%590,457
Aug 29, 2024299.89315.96299.89314.79314.605.77%582,865
Aug 28, 2024302.22302.22295.28297.61297.43-1.66%337,195
Aug 27, 2024303.69304.46301.26302.63302.45-0.28%267,030
Aug 26, 2024303.52305.74300.84303.49303.310.23%236,193
Aug 23, 2024302.47305.17300.49302.78302.600.75%300,344
Aug 22, 2024306.84306.84297.32300.52300.34-1.25%343,147
Aug 21, 2024301.06304.81300.36304.31304.121.74%195,702
Aug 20, 2024301.99302.95298.75299.12298.94-0.85%315,966
Aug 19, 2024300.00301.93297.61301.68301.500.42%294,776
Aug 16, 2024291.88300.63291.56300.41300.232.67%461,491
Aug 15, 2024295.50295.88290.13292.60292.420.13%420,882
Aug 14, 2024295.02295.43290.25292.21292.03-1.09%217,395
Aug 13, 2024291.13295.94291.13295.42295.241.67%436,877
Aug 12, 2024287.87290.88285.32290.56290.380.94%409,363
Aug 9, 2024292.43294.36283.18287.85287.67-1.76%886,488
Aug 8, 2024297.89299.40291.16293.02292.84-0.26%731,782
Aug 7, 2024304.20304.37293.33293.77293.59-3.51%557,500
Aug 6, 2024304.15310.41301.81304.46304.270.95%711,793
Aug 5, 2024296.50303.78293.47301.60301.420.44%981,173
Aug 2, 2024299.31301.22291.92300.28300.10-0.67%457,026
Aug 1, 2024304.13309.05297.46302.31302.13-1.26%794,146