West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
222.20
-3.86 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
219.12
-3.08 (-1.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 224.52 | 224.75 | 219.76 | 222.20 | 222.20 | -1.71% | 495,747 |
| Mar 27, 2025 | 225.32 | 227.57 | 223.02 | 226.06 | 226.06 | 0.51% | 562,146 |
| Mar 26, 2025 | 226.10 | 226.83 | 222.73 | 224.91 | 224.91 | -0.39% | 704,496 |
| Mar 25, 2025 | 231.05 | 232.51 | 224.28 | 225.80 | 225.80 | -2.63% | 877,970 |
| Mar 24, 2025 | 230.29 | 234.02 | 230.29 | 231.90 | 231.90 | 1.41% | 654,649 |
| Mar 21, 2025 | 228.00 | 230.66 | 225.44 | 228.68 | 228.68 | 0.51% | 2,640,988 |
| Mar 20, 2025 | 229.05 | 230.71 | 225.76 | 227.51 | 227.51 | -1.25% | 830,551 |
| Mar 19, 2025 | 234.47 | 235.76 | 228.84 | 230.39 | 230.39 | -1.74% | 818,329 |
| Mar 18, 2025 | 231.81 | 234.53 | 228.89 | 234.47 | 234.47 | 1.30% | 575,026 |
| Mar 17, 2025 | 231.20 | 234.40 | 229.87 | 231.46 | 231.46 | 0.59% | 935,472 |
| Mar 14, 2025 | 225.75 | 231.67 | 225.02 | 230.11 | 230.11 | 2.85% | 1,027,164 |
| Mar 13, 2025 | 224.03 | 227.07 | 220.53 | 223.73 | 223.73 | -0.22% | 1,074,079 |
| Mar 12, 2025 | 230.36 | 230.74 | 221.94 | 224.23 | 224.23 | -2.83% | 949,206 |
| Mar 11, 2025 | 227.93 | 234.36 | 226.90 | 230.77 | 230.77 | 2.09% | 1,264,902 |
| Mar 10, 2025 | 229.03 | 231.00 | 222.26 | 226.04 | 226.04 | -2.35% | 1,141,806 |
| Mar 7, 2025 | 231.75 | 236.71 | 229.06 | 231.47 | 231.47 | -0.55% | 892,220 |
| Mar 6, 2025 | 229.25 | 236.12 | 228.64 | 232.76 | 232.76 | 0.96% | 967,150 |
| Mar 5, 2025 | 225.56 | 232.86 | 225.56 | 230.55 | 230.55 | 2.21% | 729,023 |
| Mar 4, 2025 | 226.63 | 229.03 | 221.81 | 225.56 | 225.56 | -1.09% | 820,057 |
| Mar 3, 2025 | 231.84 | 234.31 | 223.67 | 228.05 | 228.05 | -1.85% | 1,144,704 |
| Feb 28, 2025 | 223.68 | 233.12 | 223.37 | 232.34 | 232.34 | 4.39% | 1,857,913 |
| Feb 27, 2025 | 220.56 | 223.30 | 216.75 | 222.56 | 222.56 | 1.29% | 1,052,275 |
| Feb 26, 2025 | 220.49 | 220.61 | 215.67 | 219.73 | 219.73 | -0.19% | 883,509 |
| Feb 25, 2025 | 219.29 | 223.79 | 218.80 | 220.15 | 220.15 | -0.42% | 1,074,590 |
| Feb 24, 2025 | 209.49 | 221.46 | 209.49 | 221.07 | 221.07 | 4.82% | 1,749,869 |
| Feb 21, 2025 | 204.87 | 212.98 | 204.37 | 210.91 | 210.91 | 3.56% | 1,882,059 |
| Feb 20, 2025 | 202.00 | 208.20 | 201.25 | 203.65 | 203.65 | 0.57% | 1,801,619 |
| Feb 19, 2025 | 211.00 | 212.00 | 201.45 | 202.49 | 202.49 | -4.03% | 2,881,241 |
| Feb 18, 2025 | 216.00 | 216.98 | 206.12 | 211.00 | 211.00 | -1.74% | 2,075,355 |
| Feb 14, 2025 | 202.67 | 223.44 | 201.86 | 214.73 | 214.73 | 7.84% | 5,027,338 |
| Feb 13, 2025 | 243.84 | 249.41 | 197.01 | 199.11 | 199.11 | -38.22% | 5,219,539 |
| Feb 12, 2025 | 318.60 | 324.33 | 315.76 | 322.28 | 322.28 | -0.04% | 788,024 |
| Feb 11, 2025 | 321.43 | 325.20 | 320.30 | 322.40 | 322.40 | -0.53% | 375,822 |
| Feb 10, 2025 | 321.99 | 324.69 | 317.59 | 324.13 | 324.13 | 0.80% | 583,298 |
| Feb 7, 2025 | 331.46 | 332.47 | 320.77 | 321.55 | 321.55 | -2.70% | 341,166 |
| Feb 6, 2025 | 335.20 | 335.20 | 327.20 | 330.47 | 330.25 | -1.39% | 404,684 |
| Feb 5, 2025 | 333.66 | 335.64 | 327.74 | 335.14 | 334.92 | 1.24% | 415,470 |
| Feb 4, 2025 | 334.00 | 338.60 | 327.08 | 331.04 | 330.82 | -1.78% | 592,508 |
| Feb 3, 2025 | 340.48 | 342.55 | 335.58 | 337.03 | 336.81 | -1.32% | 609,274 |
| Jan 31, 2025 | 343.11 | 347.14 | 341.09 | 341.55 | 341.33 | -0.69% | 568,835 |
| Jan 30, 2025 | 342.88 | 347.85 | 341.89 | 343.91 | 343.69 | 1.28% | 400,293 |
| Jan 29, 2025 | 341.54 | 342.00 | 335.62 | 339.57 | 339.35 | -1.08% | 410,893 |
| Jan 28, 2025 | 348.90 | 348.90 | 342.68 | 343.29 | 343.07 | -0.52% | 293,674 |
| Jan 27, 2025 | 345.35 | 346.46 | 342.40 | 345.07 | 344.85 | 0.02% | 355,724 |
| Jan 24, 2025 | 343.90 | 348.48 | 341.82 | 345.00 | 344.78 | 0.29% | 271,434 |
| Jan 23, 2025 | 347.88 | 347.88 | 334.48 | 343.99 | 343.77 | -1.12% | 397,611 |
| Jan 22, 2025 | 341.98 | 347.89 | 340.95 | 347.87 | 347.64 | 0.92% | 422,668 |
| Jan 21, 2025 | 340.55 | 345.29 | 336.75 | 344.69 | 344.47 | 2.48% | 388,309 |
| Jan 17, 2025 | 340.00 | 340.97 | 335.15 | 336.34 | 336.12 | -0.26% | 610,306 |
| Jan 16, 2025 | 328.38 | 338.27 | 324.63 | 337.20 | 336.98 | 2.49% | 384,888 |