West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
218.58
+7.15 (3.38%)
At close: Jun 5, 2025, 4:00 PM
218.85
+0.27 (0.12%)
After-hours: Jun 5, 2025, 7:51 PM EDT
WST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 211.50 | 221.00 | 209.32 | 218.58 | 218.58 | 3.38% | 773,273 |
Jun 4, 2025 | 211.45 | 213.74 | 210.74 | 211.43 | 211.43 | 0.38% | 548,167 |
Jun 3, 2025 | 209.39 | 212.35 | 206.19 | 210.64 | 210.64 | 0.60% | 451,615 |
Jun 2, 2025 | 207.91 | 210.66 | 206.48 | 209.39 | 209.39 | -0.69% | 440,615 |
May 30, 2025 | 210.18 | 211.23 | 206.10 | 210.85 | 210.85 | 0.19% | 879,574 |
May 29, 2025 | 213.26 | 213.84 | 209.86 | 210.46 | 210.46 | -0.44% | 582,574 |
May 28, 2025 | 211.61 | 213.41 | 210.30 | 211.39 | 211.39 | 0.18% | 424,164 |
May 27, 2025 | 209.64 | 211.20 | 207.87 | 211.02 | 211.02 | 2.64% | 559,855 |
May 23, 2025 | 206.65 | 207.00 | 203.74 | 205.59 | 205.59 | -1.39% | 606,097 |
May 22, 2025 | 207.35 | 209.26 | 206.26 | 208.49 | 208.49 | -0.22% | 447,793 |
May 21, 2025 | 214.67 | 217.95 | 208.64 | 208.95 | 208.95 | -3.01% | 408,612 |
May 20, 2025 | 217.22 | 217.36 | 213.45 | 215.43 | 215.43 | -0.82% | 445,007 |
May 19, 2025 | 215.00 | 217.81 | 213.55 | 217.22 | 217.22 | 0.27% | 535,650 |
May 16, 2025 | 211.50 | 216.68 | 208.68 | 216.64 | 216.64 | 2.83% | 620,268 |
May 15, 2025 | 206.86 | 212.26 | 202.79 | 210.68 | 210.68 | 1.93% | 674,907 |
May 14, 2025 | 216.49 | 216.49 | 206.39 | 206.69 | 206.69 | -4.25% | 660,783 |
May 13, 2025 | 218.73 | 219.86 | 215.60 | 215.87 | 215.87 | -1.64% | 430,041 |
May 12, 2025 | 218.25 | 220.94 | 214.67 | 219.46 | 219.46 | 3.00% | 666,003 |
May 9, 2025 | 215.34 | 215.66 | 212.87 | 213.06 | 213.06 | -0.78% | 563,301 |
May 8, 2025 | 214.90 | 221.42 | 213.82 | 214.74 | 214.74 | 0.75% | 672,717 |
May 7, 2025 | 207.68 | 214.15 | 207.06 | 213.15 | 213.15 | 3.79% | 938,856 |
May 6, 2025 | 210.24 | 210.85 | 204.79 | 205.36 | 205.36 | -2.66% | 672,851 |
May 5, 2025 | 210.81 | 213.34 | 209.81 | 210.98 | 210.98 | -0.15% | 439,820 |
May 2, 2025 | 214.36 | 215.05 | 209.24 | 211.29 | 211.29 | 0.49% | 661,701 |
May 1, 2025 | 211.44 | 212.23 | 206.13 | 210.26 | 210.26 | -0.49% | 610,996 |
Apr 30, 2025 | 211.79 | 212.48 | 207.90 | 211.29 | 211.29 | -1.02% | 1,611,447 |
Apr 29, 2025 | 216.06 | 217.59 | 213.26 | 213.46 | 213.25 | -1.23% | 649,168 |
Apr 28, 2025 | 213.77 | 218.89 | 212.45 | 216.12 | 215.91 | 0.73% | 778,813 |
Apr 25, 2025 | 214.70 | 214.76 | 209.38 | 214.55 | 214.34 | 1.88% | 905,945 |
Apr 24, 2025 | 218.11 | 219.27 | 199.89 | 210.59 | 210.38 | -3.48% | 2,545,612 |
Apr 23, 2025 | 217.63 | 223.09 | 213.76 | 218.18 | 217.96 | 1.42% | 1,610,030 |
Apr 22, 2025 | 208.06 | 216.98 | 207.25 | 215.13 | 214.92 | 4.49% | 1,588,808 |
Apr 21, 2025 | 205.00 | 206.31 | 200.35 | 205.88 | 205.68 | 1.97% | 898,842 |
Apr 17, 2025 | 206.93 | 206.93 | 193.05 | 201.90 | 201.70 | -3.46% | 1,684,568 |
Apr 16, 2025 | 212.09 | 214.62 | 207.52 | 209.13 | 208.92 | -1.59% | 954,836 |
Apr 15, 2025 | 211.37 | 213.61 | 209.82 | 212.50 | 212.29 | -0.08% | 592,381 |
Apr 14, 2025 | 213.58 | 213.58 | 208.87 | 212.67 | 212.46 | 0.93% | 660,144 |
Apr 11, 2025 | 206.08 | 211.50 | 200.70 | 210.70 | 210.49 | 3.41% | 804,963 |
Apr 10, 2025 | 202.51 | 206.89 | 195.04 | 203.75 | 203.55 | 0.11% | 1,264,525 |
Apr 9, 2025 | 189.66 | 206.81 | 187.43 | 203.53 | 203.33 | 6.90% | 1,291,125 |
Apr 8, 2025 | 205.37 | 206.21 | 188.35 | 190.39 | 190.20 | -5.50% | 909,315 |
Apr 7, 2025 | 200.93 | 210.89 | 195.00 | 201.47 | 201.27 | -0.86% | 1,534,998 |
Apr 4, 2025 | 218.53 | 218.53 | 202.86 | 203.21 | 203.01 | -7.62% | 988,374 |
Apr 3, 2025 | 218.98 | 221.37 | 215.79 | 219.97 | 219.75 | -0.69% | 857,588 |
Apr 2, 2025 | 218.17 | 224.02 | 216.63 | 221.50 | 221.28 | 0.61% | 979,286 |
Apr 1, 2025 | 224.54 | 224.54 | 218.59 | 220.16 | 219.94 | -1.66% | 527,423 |
Mar 31, 2025 | 221.67 | 225.59 | 217.41 | 223.88 | 223.66 | 0.76% | 680,854 |
Mar 28, 2025 | 224.52 | 224.75 | 219.76 | 222.20 | 221.98 | -1.71% | 496,870 |
Mar 27, 2025 | 225.32 | 227.57 | 223.02 | 226.06 | 225.84 | 0.51% | 562,146 |
Mar 26, 2025 | 226.10 | 226.83 | 222.73 | 224.91 | 224.69 | -0.39% | 704,496 |