Skip to main content
logo
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
272.54
+3.88 (1.44%)
At close: Dec 19, 2025, 4:00 PM EST
274.23
+1.69 (0.62%)
After-hours: Dec 19, 2025, 5:24 PM EST

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025270.14272.49269.07272.23-1.33%2,058,476
Dec 18, 2025269.30271.41266.66268.66268.66-0.17%748,825
Dec 17, 2025265.23275.56264.92269.13269.131.01%710,885
Dec 16, 2025271.24273.13265.35266.44266.44-1.99%734,735
Dec 15, 2025267.97272.80265.97271.86271.861.61%692,705
Dec 12, 2025272.26272.97265.39267.56267.56-1.83%839,179
Dec 11, 2025268.96274.56267.90272.54272.542.09%688,206
Dec 10, 2025267.47268.68263.38266.96266.960.33%683,912
Dec 9, 2025268.64271.97265.83266.07266.07-1.12%513,011
Dec 8, 2025279.34281.12268.21269.08269.08-3.98%660,526
Dec 5, 2025282.01283.52278.23280.23280.23-0.55%645,703
Dec 4, 2025284.50285.54276.04281.77281.77-0.89%788,447
Dec 3, 2025275.76285.40274.03284.31284.314.13%856,418
Dec 2, 2025270.60275.06269.08273.03273.03-0.40%546,496
Dec 1, 2025275.46279.48273.96274.14274.14-1.12%546,654
Nov 28, 2025278.49278.55273.94277.25277.250.04%293,086
Nov 26, 2025278.39281.80274.88277.14277.14-1.32%441,187
Nov 25, 2025278.18281.33275.68280.84280.842.50%579,427
Nov 24, 2025270.43276.24267.25273.99273.991.08%901,688
Nov 21, 2025259.80272.06258.85271.07271.075.16%894,012
Nov 20, 2025259.50260.45253.32257.77257.77-0.05%1,315,133
Nov 19, 2025259.87260.69256.15257.90257.90-0.86%333,106
Nov 18, 2025260.26262.51257.33260.14260.14-0.87%480,093
Nov 17, 2025261.21266.26260.09262.41262.410.40%626,895
Nov 14, 2025264.81265.50258.93261.36261.36-1.99%738,364
Nov 13, 2025269.56274.64266.21266.66266.66-2.63%581,032
Nov 12, 2025276.85279.75271.18273.85273.85-1.28%595,668
Nov 11, 2025277.31280.11276.40277.41277.190.70%718,448
Nov 10, 2025271.28276.64270.25275.47275.251.63%574,746
Nov 7, 2025276.97280.80268.15271.04270.83-1.56%856,213
Nov 6, 2025282.04285.55262.48275.34275.12-2.89%1,038,356
Nov 5, 2025285.14287.86280.33283.54283.32-1.18%529,397
Nov 4, 2025278.38287.98276.59286.94286.712.56%895,022
Nov 3, 2025279.84280.58273.99279.78279.56-0.81%592,954
Oct 31, 2025275.83284.31272.99282.07281.851.27%586,247
Oct 30, 2025284.93287.27277.92278.54278.32-2.22%693,148
Oct 29, 2025284.35288.36282.36284.86284.630.48%479,940
Oct 28, 2025285.03287.29281.00283.49283.27-1.30%749,090
Oct 27, 2025299.99301.00282.29287.22286.99-3.45%1,067,880
Oct 24, 2025307.94310.69297.20297.47297.23-3.18%819,464
Oct 23, 2025301.06322.34300.00307.25307.0110.92%1,898,854
Oct 22, 2025277.38283.54276.02277.00276.78-0.86%1,213,746
Oct 21, 2025277.58282.03274.43279.39279.171.63%795,094
Oct 20, 2025271.30275.11270.91274.90274.681.59%485,278
Oct 17, 2025264.68270.61264.68270.60270.391.28%685,134
Oct 16, 2025264.85269.42260.12267.19266.981.61%771,399
Oct 15, 2025261.34266.35260.54262.95262.740.68%605,179
Oct 14, 2025261.61263.22260.58261.17260.96-0.50%520,742
Oct 13, 2025262.42265.66262.14262.47262.260.27%454,552
Oct 10, 2025264.92264.92257.50261.77261.56-0.69%595,229