Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
331.04
-5.99 (-1.78%)
Feb 4, 2025, 4:00 PM EST - Market closed

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025334.00338.60327.08331.04331.04-1.78%587,057
Feb 3, 2025340.48342.55335.58337.03337.03-1.32%609,274
Jan 31, 2025343.11347.14341.09341.55341.55-0.69%568,835
Jan 30, 2025342.88347.85341.89343.91343.911.28%400,293
Jan 29, 2025341.54342.00335.62339.57339.57-1.08%410,893
Jan 28, 2025348.90348.90342.68343.29343.29-0.52%293,674
Jan 27, 2025345.35346.46342.40345.07345.070.02%355,724
Jan 24, 2025343.90348.48341.82345.00345.000.29%271,434
Jan 23, 2025347.88347.88334.48343.99343.99-1.12%397,611
Jan 22, 2025341.98347.89340.95347.87347.870.92%422,668
Jan 21, 2025340.55345.29336.75344.69344.692.48%388,309
Jan 17, 2025340.00340.97335.15336.34336.34-0.26%610,306
Jan 16, 2025328.38338.27324.63337.20337.202.49%384,888
Jan 15, 2025332.18332.55321.46329.01329.010.02%447,227
Jan 14, 2025340.11341.84325.05328.96328.96-3.13%445,232
Jan 13, 2025331.73340.43331.73339.60339.602.37%602,815
Jan 10, 2025333.22335.81331.56331.73331.73-1.54%474,635
Jan 8, 2025333.53337.34326.78336.91336.911.32%394,701
Jan 7, 2025334.44339.69330.74332.53332.53-0.06%404,406
Jan 6, 2025334.48340.10330.11332.72332.72-0.85%550,150
Jan 3, 2025328.74339.51327.15335.56335.562.18%389,309
Jan 2, 2025329.70332.54326.79328.39328.390.25%443,633
Dec 31, 2024331.00331.66326.28327.56327.56-0.38%301,190
Dec 30, 2024330.22330.97327.05328.82328.82-1.32%485,634
Dec 27, 2024330.33334.33330.33333.22333.22-0.06%397,775
Dec 26, 2024331.61333.72330.77333.43333.430.20%270,873
Dec 24, 2024330.24332.77328.12332.77332.770.97%203,596
Dec 23, 2024330.08330.68325.33329.57329.57-0.55%374,435
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