Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
218.58
+7.15 (3.38%)
At close: Jun 5, 2025, 4:00 PM
218.85
+0.27 (0.12%)
After-hours: Jun 5, 2025, 7:51 PM EDT

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025211.50221.00209.32218.58218.583.38%773,273
Jun 4, 2025211.45213.74210.74211.43211.430.38%548,167
Jun 3, 2025209.39212.35206.19210.64210.640.60%451,615
Jun 2, 2025207.91210.66206.48209.39209.39-0.69%440,615
May 30, 2025210.18211.23206.10210.85210.850.19%879,574
May 29, 2025213.26213.84209.86210.46210.46-0.44%582,574
May 28, 2025211.61213.41210.30211.39211.390.18%424,164
May 27, 2025209.64211.20207.87211.02211.022.64%559,855
May 23, 2025206.65207.00203.74205.59205.59-1.39%606,097
May 22, 2025207.35209.26206.26208.49208.49-0.22%447,793
May 21, 2025214.67217.95208.64208.95208.95-3.01%408,612
May 20, 2025217.22217.36213.45215.43215.43-0.82%445,007
May 19, 2025215.00217.81213.55217.22217.220.27%535,650
May 16, 2025211.50216.68208.68216.64216.642.83%620,268
May 15, 2025206.86212.26202.79210.68210.681.93%674,907
May 14, 2025216.49216.49206.39206.69206.69-4.25%660,783
May 13, 2025218.73219.86215.60215.87215.87-1.64%430,041
May 12, 2025218.25220.94214.67219.46219.463.00%666,003
May 9, 2025215.34215.66212.87213.06213.06-0.78%563,301
May 8, 2025214.90221.42213.82214.74214.740.75%672,717
May 7, 2025207.68214.15207.06213.15213.153.79%938,856
May 6, 2025210.24210.85204.79205.36205.36-2.66%672,851
May 5, 2025210.81213.34209.81210.98210.98-0.15%439,820
May 2, 2025214.36215.05209.24211.29211.290.49%661,701
May 1, 2025211.44212.23206.13210.26210.26-0.49%610,996
Apr 30, 2025211.79212.48207.90211.29211.29-1.02%1,611,447
Apr 29, 2025216.06217.59213.26213.46213.25-1.23%649,168
Apr 28, 2025213.77218.89212.45216.12215.910.73%778,813
Apr 25, 2025214.70214.76209.38214.55214.341.88%905,945
Apr 24, 2025218.11219.27199.89210.59210.38-3.48%2,545,612
Apr 23, 2025217.63223.09213.76218.18217.961.42%1,610,030
Apr 22, 2025208.06216.98207.25215.13214.924.49%1,588,808
Apr 21, 2025205.00206.31200.35205.88205.681.97%898,842
Apr 17, 2025206.93206.93193.05201.90201.70-3.46%1,684,568
Apr 16, 2025212.09214.62207.52209.13208.92-1.59%954,836
Apr 15, 2025211.37213.61209.82212.50212.29-0.08%592,381
Apr 14, 2025213.58213.58208.87212.67212.460.93%660,144
Apr 11, 2025206.08211.50200.70210.70210.493.41%804,963
Apr 10, 2025202.51206.89195.04203.75203.550.11%1,264,525
Apr 9, 2025189.66206.81187.43203.53203.336.90%1,291,125
Apr 8, 2025205.37206.21188.35190.39190.20-5.50%909,315
Apr 7, 2025200.93210.89195.00201.47201.27-0.86%1,534,998
Apr 4, 2025218.53218.53202.86203.21203.01-7.62%988,374
Apr 3, 2025218.98221.37215.79219.97219.75-0.69%857,588
Apr 2, 2025218.17224.02216.63221.50221.280.61%979,286
Apr 1, 2025224.54224.54218.59220.16219.94-1.66%527,423
Mar 31, 2025221.67225.59217.41223.88223.660.76%680,854
Mar 28, 2025224.52224.75219.76222.20221.98-1.71%496,870
Mar 27, 2025225.32227.57223.02226.06225.840.51%562,146
Mar 26, 2025226.10226.83222.73224.91224.69-0.39%704,496