West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
277.11
-0.03 (-0.01%)
Nov 28, 2025, 4:00 PM EST - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 278.49 | 278.55 | 273.94 | 277.11 | - | -0.01% | 243,333 |
| Nov 26, 2025 | 278.39 | 281.80 | 274.88 | 277.14 | 277.14 | -1.32% | 390,460 |
| Nov 25, 2025 | 278.18 | 281.33 | 275.68 | 280.84 | 280.84 | 2.50% | 528,555 |
| Nov 24, 2025 | 270.43 | 276.24 | 267.25 | 273.99 | 273.99 | 1.08% | 901,688 |
| Nov 21, 2025 | 259.80 | 272.06 | 258.85 | 271.07 | 271.07 | 5.16% | 894,012 |
| Nov 20, 2025 | 259.50 | 260.45 | 253.32 | 257.77 | 257.77 | -0.05% | 1,315,133 |
| Nov 19, 2025 | 259.87 | 260.69 | 256.15 | 257.90 | 257.90 | -0.86% | 333,106 |
| Nov 18, 2025 | 260.26 | 262.51 | 257.33 | 260.14 | 260.14 | -0.87% | 480,093 |
| Nov 17, 2025 | 261.21 | 266.26 | 260.09 | 262.41 | 262.41 | 0.40% | 626,895 |
| Nov 14, 2025 | 264.81 | 265.50 | 258.93 | 261.36 | 261.36 | -1.99% | 738,364 |
| Nov 13, 2025 | 269.56 | 274.64 | 266.21 | 266.66 | 266.66 | -2.63% | 581,032 |
| Nov 12, 2025 | 276.85 | 279.75 | 271.18 | 273.85 | 273.85 | -1.28% | 595,668 |
| Nov 11, 2025 | 277.31 | 280.11 | 276.40 | 277.41 | 277.19 | 0.70% | 718,448 |
| Nov 10, 2025 | 271.28 | 276.64 | 270.25 | 275.47 | 275.25 | 1.63% | 574,746 |
| Nov 7, 2025 | 276.97 | 280.80 | 268.15 | 271.04 | 270.83 | -1.56% | 856,213 |
| Nov 6, 2025 | 282.04 | 285.55 | 262.48 | 275.34 | 275.12 | -2.89% | 1,038,356 |
| Nov 5, 2025 | 285.14 | 287.86 | 280.33 | 283.54 | 283.32 | -1.18% | 529,397 |
| Nov 4, 2025 | 278.38 | 287.98 | 276.59 | 286.94 | 286.71 | 2.56% | 895,022 |
| Nov 3, 2025 | 279.84 | 280.58 | 273.99 | 279.78 | 279.56 | -0.81% | 592,954 |
| Oct 31, 2025 | 275.83 | 284.31 | 272.99 | 282.07 | 281.85 | 1.27% | 586,247 |
| Oct 30, 2025 | 284.93 | 287.27 | 277.92 | 278.54 | 278.32 | -2.22% | 693,148 |
| Oct 29, 2025 | 284.35 | 288.36 | 282.36 | 284.86 | 284.63 | 0.48% | 479,940 |
| Oct 28, 2025 | 285.03 | 287.29 | 281.00 | 283.49 | 283.27 | -1.30% | 749,090 |
| Oct 27, 2025 | 299.99 | 301.00 | 282.29 | 287.22 | 286.99 | -3.45% | 1,067,880 |
| Oct 24, 2025 | 307.94 | 310.69 | 297.20 | 297.47 | 297.23 | -3.18% | 819,464 |
| Oct 23, 2025 | 301.06 | 322.34 | 300.00 | 307.25 | 307.01 | 10.92% | 1,898,854 |
| Oct 22, 2025 | 277.38 | 283.54 | 276.02 | 277.00 | 276.78 | -0.86% | 1,213,746 |
| Oct 21, 2025 | 277.58 | 282.03 | 274.43 | 279.39 | 279.17 | 1.63% | 795,094 |
| Oct 20, 2025 | 271.30 | 275.11 | 270.91 | 274.90 | 274.68 | 1.59% | 485,278 |
| Oct 17, 2025 | 264.68 | 270.61 | 264.68 | 270.60 | 270.39 | 1.28% | 685,134 |
| Oct 16, 2025 | 264.85 | 269.42 | 260.12 | 267.19 | 266.98 | 1.61% | 771,399 |
| Oct 15, 2025 | 261.34 | 266.35 | 260.54 | 262.95 | 262.74 | 0.68% | 605,179 |
| Oct 14, 2025 | 261.61 | 263.22 | 260.58 | 261.17 | 260.96 | -0.50% | 520,742 |
| Oct 13, 2025 | 262.42 | 265.66 | 262.14 | 262.47 | 262.26 | 0.27% | 454,552 |
| Oct 10, 2025 | 264.92 | 264.92 | 257.50 | 261.77 | 261.56 | -0.69% | 595,229 |
| Oct 9, 2025 | 267.75 | 269.50 | 263.42 | 263.58 | 263.37 | -1.62% | 487,411 |
| Oct 8, 2025 | 266.82 | 268.14 | 263.93 | 267.93 | 267.72 | 0.74% | 584,966 |
| Oct 7, 2025 | 269.14 | 269.83 | 264.46 | 265.97 | 265.76 | -0.78% | 497,610 |
| Oct 6, 2025 | 271.44 | 271.49 | 266.33 | 268.07 | 267.86 | -1.65% | 586,436 |
| Oct 3, 2025 | 273.65 | 277.08 | 270.79 | 272.56 | 272.34 | -0.22% | 532,434 |
| Oct 2, 2025 | 269.52 | 274.48 | 268.14 | 273.16 | 272.94 | 0.64% | 562,447 |
| Oct 1, 2025 | 264.22 | 273.11 | 261.32 | 271.42 | 271.20 | 3.47% | 888,363 |
| Sep 30, 2025 | 260.72 | 264.29 | 259.71 | 262.33 | 262.12 | 0.77% | 587,762 |
| Sep 29, 2025 | 261.78 | 262.08 | 258.17 | 260.32 | 260.11 | -0.46% | 589,083 |
| Sep 26, 2025 | 254.99 | 262.90 | 254.76 | 261.52 | 261.31 | 2.77% | 591,942 |
| Sep 25, 2025 | 258.64 | 258.64 | 252.69 | 254.48 | 254.28 | -2.10% | 745,000 |
| Sep 24, 2025 | 249.76 | 261.40 | 249.76 | 259.94 | 259.73 | 3.64% | 1,166,267 |
| Sep 23, 2025 | 251.43 | 254.03 | 250.00 | 250.80 | 250.60 | -0.56% | 449,446 |
| Sep 22, 2025 | 253.44 | 254.75 | 250.62 | 252.22 | 252.02 | -1.03% | 473,262 |
| Sep 19, 2025 | 254.79 | 256.22 | 251.67 | 254.85 | 254.65 | -0.05% | 1,297,599 |