West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
320.88
+9.22 (2.96%)
Nov 21, 2024, 4:00 PM EST - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 313.12 | 321.17 | 308.46 | 320.88 | 320.88 | 2.96% | 430,384 |
| Nov 20, 2024 | 302.10 | 312.58 | 299.36 | 311.66 | 311.66 | 2.49% | 437,694 |
| Nov 19, 2024 | 304.47 | 311.59 | 300.36 | 304.10 | 304.10 | -1.01% | 745,433 |
| Nov 18, 2024 | 312.92 | 314.05 | 305.36 | 307.21 | 307.21 | -2.31% | 592,117 |
| Nov 15, 2024 | 337.89 | 337.89 | 313.15 | 314.49 | 314.49 | -6.99% | 1,087,580 |
| Nov 14, 2024 | 341.32 | 342.33 | 336.94 | 338.12 | 338.12 | -1.71% | 572,329 |
| Nov 13, 2024 | 328.94 | 347.53 | 327.07 | 344.00 | 344.00 | 4.98% | 970,361 |
| Nov 12, 2024 | 325.40 | 329.76 | 324.61 | 327.68 | 327.48 | 0.03% | 414,732 |
| Nov 11, 2024 | 327.30 | 335.58 | 325.85 | 327.57 | 327.37 | 1.07% | 632,111 |
| Nov 8, 2024 | 322.30 | 326.91 | 320.82 | 324.10 | 323.90 | 0.21% | 600,808 |
| Nov 7, 2024 | 331.33 | 331.55 | 322.43 | 323.42 | 323.22 | -1.81% | 458,916 |
| Nov 6, 2024 | 330.41 | 331.88 | 320.44 | 329.38 | 329.18 | 1.83% | 740,608 |
| Nov 5, 2024 | 313.50 | 331.82 | 313.50 | 323.47 | 323.27 | 2.76% | 633,900 |
| Nov 4, 2024 | 317.49 | 321.32 | 313.46 | 314.77 | 314.58 | -0.55% | 496,482 |
| Nov 1, 2024 | 308.92 | 316.77 | 308.92 | 316.50 | 316.31 | 2.78% | 623,673 |
| Oct 31, 2024 | 312.94 | 319.55 | 307.89 | 307.93 | 307.74 | -1.63% | 966,427 |
| Oct 30, 2024 | 315.88 | 318.68 | 311.42 | 313.02 | 312.83 | -1.69% | 672,100 |
| Oct 29, 2024 | 310.40 | 318.54 | 308.88 | 318.41 | 318.22 | 2.58% | 1,043,370 |
| Oct 28, 2024 | 309.72 | 312.88 | 304.82 | 310.41 | 310.22 | 0.81% | 801,475 |
| Oct 25, 2024 | 328.00 | 330.64 | 305.69 | 307.92 | 307.73 | -6.87% | 1,538,217 |
| Oct 24, 2024 | 327.50 | 352.33 | 325.00 | 330.65 | 330.45 | 15.43% | 2,183,536 |
| Oct 23, 2024 | 285.65 | 288.50 | 283.36 | 286.44 | 286.27 | 0.01% | 671,054 |
| Oct 22, 2024 | 285.46 | 287.05 | 282.60 | 286.40 | 286.23 | -0.30% | 588,914 |
| Oct 21, 2024 | 291.09 | 292.46 | 287.07 | 287.25 | 287.08 | -2.07% | 301,489 |
| Oct 18, 2024 | 291.99 | 294.07 | 287.18 | 293.32 | 293.14 | 1.61% | 640,174 |
| Oct 17, 2024 | 292.73 | 292.83 | 286.16 | 288.66 | 288.48 | -0.11% | 939,625 |
| Oct 16, 2024 | 291.82 | 291.82 | 285.63 | 288.99 | 288.81 | -0.70% | 784,043 |
| Oct 15, 2024 | 295.00 | 297.93 | 290.00 | 291.04 | 290.86 | -1.46% | 925,330 |
| Oct 14, 2024 | 296.00 | 299.77 | 292.80 | 295.35 | 295.17 | 0.15% | 956,778 |
| Oct 11, 2024 | 288.28 | 296.79 | 285.93 | 294.91 | 294.73 | 1.67% | 1,447,591 |
| Oct 10, 2024 | 287.24 | 291.00 | 286.27 | 290.07 | 289.89 | 1.24% | 490,225 |
| Oct 9, 2024 | 287.35 | 287.35 | 281.00 | 286.52 | 286.35 | 0.01% | 1,103,186 |
| Oct 8, 2024 | 289.57 | 291.24 | 286.43 | 286.48 | 286.31 | -1.36% | 473,976 |
| Oct 7, 2024 | 295.49 | 296.52 | 289.85 | 290.42 | 290.24 | -2.05% | 301,833 |
| Oct 4, 2024 | 300.07 | 301.18 | 295.63 | 296.50 | 296.32 | -0.27% | 187,235 |
| Oct 3, 2024 | 298.20 | 302.56 | 297.27 | 297.31 | 297.13 | -0.83% | 321,900 |
| Oct 2, 2024 | 299.18 | 303.30 | 297.19 | 299.81 | 299.63 | - | 281,767 |
| Oct 1, 2024 | 300.57 | 301.77 | 295.06 | 299.80 | 299.62 | -0.12% | 530,743 |
| Sep 30, 2024 | 311.31 | 312.65 | 298.70 | 300.16 | 299.98 | -3.49% | 585,103 |
| Sep 27, 2024 | 309.55 | 314.56 | 307.92 | 311.00 | 310.81 | 1.26% | 337,374 |
| Sep 26, 2024 | 307.04 | 308.29 | 304.46 | 307.14 | 306.95 | 1.26% | 405,555 |
| Sep 25, 2024 | 310.21 | 310.97 | 302.40 | 303.33 | 303.15 | -2.06% | 412,047 |
| Sep 24, 2024 | 308.54 | 309.85 | 304.84 | 309.71 | 309.52 | 0.97% | 326,062 |
| Sep 23, 2024 | 307.57 | 309.91 | 305.21 | 306.73 | 306.54 | -0.46% | 354,003 |
| Sep 20, 2024 | 309.86 | 311.90 | 306.21 | 308.15 | 307.96 | -0.98% | 732,117 |
| Sep 19, 2024 | 315.09 | 319.99 | 310.78 | 311.20 | 311.01 | 0.65% | 371,182 |
| Sep 18, 2024 | 297.61 | 313.29 | 296.00 | 309.18 | 308.99 | 4.50% | 693,099 |
| Sep 17, 2024 | 299.40 | 299.40 | 292.92 | 295.86 | 295.68 | -0.31% | 356,505 |
| Sep 16, 2024 | 302.37 | 302.38 | 295.19 | 296.78 | 296.60 | -1.29% | 425,356 |
| Sep 13, 2024 | 298.10 | 301.74 | 297.82 | 300.67 | 300.49 | 1.07% | 392,799 |
| Sep 12, 2024 | 301.50 | 302.14 | 296.17 | 297.48 | 297.30 | -1.61% | 364,393 |
| Sep 11, 2024 | 305.01 | 305.49 | 295.51 | 302.35 | 302.17 | -1.05% | 283,204 |
| Sep 10, 2024 | 301.54 | 306.11 | 298.95 | 305.55 | 305.36 | 1.17% | 304,838 |
| Sep 9, 2024 | 298.41 | 305.51 | 293.26 | 302.03 | 301.85 | 1.61% | 431,485 |
| Sep 6, 2024 | 298.51 | 303.53 | 294.51 | 297.24 | 297.06 | -1.02% | 293,091 |
| Sep 5, 2024 | 303.15 | 303.15 | 297.74 | 300.30 | 300.12 | -1.45% | 288,793 |
| Sep 4, 2024 | 303.95 | 307.91 | 301.27 | 304.72 | 304.53 | 0.19% | 353,814 |
| Sep 3, 2024 | 311.95 | 318.05 | 302.41 | 304.15 | 303.96 | -3.02% | 383,301 |
| Aug 30, 2024 | 316.29 | 319.76 | 311.97 | 313.63 | 313.44 | -0.37% | 590,457 |
| Aug 29, 2024 | 299.89 | 315.96 | 299.89 | 314.79 | 314.60 | 5.77% | 582,865 |
| Aug 28, 2024 | 302.22 | 302.22 | 295.28 | 297.61 | 297.43 | -1.66% | 337,195 |
| Aug 27, 2024 | 303.69 | 304.46 | 301.26 | 302.63 | 302.45 | -0.28% | 267,030 |
| Aug 26, 2024 | 303.52 | 305.74 | 300.84 | 303.49 | 303.31 | 0.23% | 236,193 |
| Aug 23, 2024 | 302.47 | 305.17 | 300.49 | 302.78 | 302.60 | 0.75% | 300,344 |
| Aug 22, 2024 | 306.84 | 306.84 | 297.32 | 300.52 | 300.34 | -1.25% | 343,147 |
| Aug 21, 2024 | 301.06 | 304.81 | 300.36 | 304.31 | 304.12 | 1.74% | 195,702 |
| Aug 20, 2024 | 301.99 | 302.95 | 298.75 | 299.12 | 298.94 | -0.85% | 315,966 |
| Aug 19, 2024 | 300.00 | 301.93 | 297.61 | 301.68 | 301.50 | 0.42% | 294,776 |
| Aug 16, 2024 | 291.88 | 300.63 | 291.56 | 300.41 | 300.23 | 2.67% | 461,491 |
| Aug 15, 2024 | 295.50 | 295.88 | 290.13 | 292.60 | 292.42 | 0.13% | 420,882 |
| Aug 14, 2024 | 295.02 | 295.43 | 290.25 | 292.21 | 292.03 | -1.09% | 217,395 |
| Aug 13, 2024 | 291.13 | 295.94 | 291.13 | 295.42 | 295.24 | 1.67% | 436,877 |
| Aug 12, 2024 | 287.87 | 290.88 | 285.32 | 290.56 | 290.38 | 0.94% | 409,363 |
| Aug 9, 2024 | 292.43 | 294.36 | 283.18 | 287.85 | 287.67 | -1.76% | 886,488 |
| Aug 8, 2024 | 297.89 | 299.40 | 291.16 | 293.02 | 292.84 | -0.26% | 731,782 |
| Aug 7, 2024 | 304.20 | 304.37 | 293.33 | 293.77 | 293.59 | -3.51% | 557,500 |
| Aug 6, 2024 | 304.15 | 310.41 | 301.81 | 304.46 | 304.27 | 0.95% | 711,793 |
| Aug 5, 2024 | 296.50 | 303.78 | 293.47 | 301.60 | 301.42 | 0.44% | 981,173 |
| Aug 2, 2024 | 299.31 | 301.22 | 291.92 | 300.28 | 300.10 | -0.67% | 457,026 |
| Aug 1, 2024 | 304.13 | 309.05 | 297.46 | 302.31 | 302.13 | -1.26% | 794,146 |
| Jul 31, 2024 | 299.40 | 307.41 | 297.43 | 306.17 | 305.98 | 2.22% | 1,193,089 |
| Jul 30, 2024 | 287.69 | 299.86 | 286.79 | 299.51 | 299.13 | 3.95% | 926,341 |
| Jul 29, 2024 | 286.48 | 293.11 | 283.58 | 288.12 | 287.76 | 1.18% | 775,524 |
| Jul 26, 2024 | 279.63 | 289.45 | 275.49 | 284.76 | 284.40 | 2.74% | 1,190,418 |
| Jul 25, 2024 | 282.40 | 295.19 | 265.00 | 277.16 | 276.81 | -14.40% | 3,347,383 |
| Jul 24, 2024 | 317.77 | 325.01 | 312.68 | 323.77 | 323.36 | 2.40% | 1,040,210 |
| Jul 23, 2024 | 322.09 | 323.00 | 312.22 | 316.18 | 315.78 | -0.58% | 770,399 |
| Jul 22, 2024 | 321.30 | 322.50 | 311.59 | 318.02 | 317.62 | 0.03% | 984,748 |
| Jul 19, 2024 | 319.48 | 319.48 | 313.90 | 317.92 | 317.52 | 0.50% | 554,640 |
| Jul 18, 2024 | 324.74 | 330.64 | 316.25 | 316.34 | 315.94 | -3.27% | 533,798 |
| Jul 17, 2024 | 327.87 | 332.23 | 325.19 | 327.04 | 326.63 | -0.63% | 291,483 |
| Jul 16, 2024 | 322.00 | 330.02 | 320.16 | 329.11 | 328.69 | 2.81% | 366,704 |
| Jul 15, 2024 | 323.15 | 328.26 | 319.49 | 320.11 | 319.71 | -0.89% | 443,658 |
| Jul 12, 2024 | 334.24 | 334.24 | 322.74 | 322.98 | 322.57 | -3.10% | 631,593 |
| Jul 11, 2024 | 324.66 | 334.23 | 324.05 | 333.30 | 332.88 | 3.72% | 442,685 |
| Jul 10, 2024 | 319.43 | 322.95 | 316.86 | 321.35 | 320.94 | 0.85% | 686,166 |
| Jul 9, 2024 | 320.59 | 320.59 | 314.22 | 318.63 | 318.23 | -0.42% | 604,804 |
| Jul 8, 2024 | 320.53 | 326.08 | 318.31 | 319.98 | 319.58 | -0.80% | 390,906 |
| Jul 5, 2024 | 322.16 | 322.83 | 319.08 | 322.56 | 322.15 | 0.52% | 258,764 |
| Jul 3, 2024 | 322.09 | 322.66 | 318.13 | 320.90 | 320.50 | -0.53% | 227,206 |