Skip to main content
logo
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
210.89
-10.70 (-4.83%)
At close: Jul 18, 2025, 4:00 PM
210.11
-0.78 (-0.37%)
After-hours: Jul 18, 2025, 7:52 PM EDT

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025222.69222.69206.80210.89210.89-4.83%1,473,787
Jul 17, 2025224.54226.03221.40221.59221.59-1.24%532,411
Jul 16, 2025222.38224.73219.46224.38224.381.51%365,692
Jul 15, 2025225.93226.50220.42221.05221.05-1.53%517,536
Jul 14, 2025225.57226.60221.51224.49224.49-1.18%341,080
Jul 11, 2025228.58228.58225.42227.18227.18-0.89%465,469
Jul 10, 2025226.14233.84225.96229.23229.231.35%669,903
Jul 9, 2025220.16226.64220.16226.18226.182.59%634,457
Jul 8, 2025222.00222.61219.60220.48220.48-0.45%645,408
Jul 7, 2025222.47225.46219.99221.48221.48-0.35%400,415
Jul 3, 2025222.15224.41220.34222.26222.260.47%370,766
Jul 2, 2025223.00224.15218.78221.22221.22-0.54%501,323
Jul 1, 2025218.80226.80216.30222.42222.421.65%669,081
Jun 30, 2025219.62221.74216.30218.80218.80-0.03%666,743
Jun 27, 2025218.95220.07215.67218.87218.87-0.06%1,929,272
Jun 26, 2025220.48222.56218.82219.00219.00-0.91%657,876
Jun 25, 2025223.07223.77219.99221.02221.02-0.75%627,181
Jun 24, 2025218.54223.44217.34222.68222.682.76%576,029
Jun 23, 2025214.31218.16213.51216.70216.700.41%437,653
Jun 20, 2025218.42219.91215.29215.82215.82-0.98%858,025
Jun 18, 2025217.89220.66216.30217.95217.95-0.05%598,304
Jun 17, 2025222.31223.89217.68218.06218.06-2.78%444,411
Jun 16, 2025221.65225.44219.62224.30224.301.08%545,366
Jun 13, 2025223.50226.25221.70221.91221.91-1.33%447,466
Jun 12, 2025223.01226.55222.32224.91224.910.40%396,943
Jun 11, 2025227.56229.80221.02224.01224.01-1.62%844,615
Jun 10, 2025226.72230.27224.00227.70227.701.76%757,303
Jun 9, 2025225.64225.77222.30223.77223.77-0.41%849,617
Jun 6, 2025218.30225.21218.30224.69224.692.80%976,059
Jun 5, 2025211.50221.00209.32218.58218.583.38%773,273
Jun 4, 2025211.45213.74210.74211.43211.430.38%548,167
Jun 3, 2025209.39212.35206.19210.64210.640.60%451,615
Jun 2, 2025207.91210.66206.48209.39209.39-0.69%440,615
May 30, 2025210.18211.23206.10210.85210.850.19%879,574
May 29, 2025213.26213.84209.86210.46210.46-0.44%582,574
May 28, 2025211.61213.41210.30211.39211.390.18%424,164
May 27, 2025209.64211.20207.87211.02211.022.64%559,855
May 23, 2025206.65207.00203.74205.59205.59-1.39%606,097
May 22, 2025207.35209.26206.26208.49208.49-0.22%447,793
May 21, 2025214.67217.95208.64208.95208.95-3.01%408,612
May 20, 2025217.22217.36213.45215.43215.43-0.82%445,007
May 19, 2025215.00217.81213.55217.22217.220.27%535,650
May 16, 2025211.50216.68208.68216.64216.642.83%620,268
May 15, 2025206.86212.26202.79210.68210.681.93%674,907
May 14, 2025216.49216.49206.39206.69206.69-4.25%660,783
May 13, 2025218.73219.86215.60215.87215.87-1.64%430,041
May 12, 2025218.25220.94214.67219.46219.463.00%666,003
May 9, 2025215.34215.66212.87213.06213.06-0.78%563,301
May 8, 2025214.90221.42213.82214.74214.740.75%672,717
May 7, 2025207.68214.15207.06213.15213.153.79%938,856