West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
209.13
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 206.93 | 206.93 | 193.05 | 201.90 | 201.90 | -3.46% | 1,684,568 |
| Apr 16, 2025 | 212.09 | 214.62 | 207.52 | 209.13 | 209.13 | -1.59% | 954,836 |
| Apr 15, 2025 | 211.37 | 213.61 | 209.82 | 212.50 | 212.50 | -0.08% | 592,381 |
| Apr 14, 2025 | 213.58 | 213.58 | 208.87 | 212.67 | 212.67 | 0.93% | 660,144 |
| Apr 11, 2025 | 206.08 | 211.50 | 200.70 | 210.70 | 210.70 | 3.41% | 804,963 |
| Apr 10, 2025 | 202.51 | 206.89 | 195.04 | 203.75 | 203.75 | 0.11% | 1,264,525 |
| Apr 9, 2025 | 189.66 | 206.81 | 187.43 | 203.53 | 203.53 | 6.90% | 1,291,125 |
| Apr 8, 2025 | 205.37 | 206.21 | 188.35 | 190.39 | 190.39 | -5.50% | 909,315 |
| Apr 7, 2025 | 200.93 | 210.89 | 195.00 | 201.47 | 201.47 | -0.86% | 1,534,998 |
| Apr 4, 2025 | 218.53 | 218.53 | 202.86 | 203.21 | 203.21 | -7.62% | 988,374 |
| Apr 3, 2025 | 218.98 | 221.37 | 215.79 | 219.97 | 219.97 | -0.69% | 857,588 |
| Apr 2, 2025 | 218.17 | 224.02 | 216.63 | 221.50 | 221.50 | 0.61% | 979,286 |
| Apr 1, 2025 | 224.54 | 224.54 | 218.59 | 220.16 | 220.16 | -1.66% | 527,423 |
| Mar 31, 2025 | 221.67 | 225.59 | 217.41 | 223.88 | 223.88 | 0.76% | 680,854 |
| Mar 28, 2025 | 224.52 | 224.75 | 219.76 | 222.20 | 222.20 | -1.71% | 496,870 |
| 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 |