West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
271.04
-4.30 (-1.56%)
Nov 7, 2025, 4:00 PM EST - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 276.97 | 280.80 | 268.15 | 271.04 | 271.04 | -1.56% | 855,827 |
| Nov 6, 2025 | 282.04 | 285.55 | 262.48 | 275.34 | 275.34 | -2.89% | 1,038,356 |
| Nov 5, 2025 | 285.14 | 287.86 | 280.33 | 283.54 | 283.54 | -1.18% | 528,709 |
| Nov 4, 2025 | 278.38 | 287.98 | 276.59 | 286.94 | 286.94 | 2.56% | 895,022 |
| Nov 3, 2025 | 279.84 | 280.58 | 273.99 | 279.78 | 279.78 | -0.81% | 592,954 |
| Oct 31, 2025 | 275.83 | 284.31 | 272.99 | 282.07 | 282.07 | 1.27% | 586,247 |
| Oct 30, 2025 | 284.93 | 287.27 | 277.92 | 278.54 | 278.54 | -2.22% | 693,148 |
| Oct 29, 2025 | 284.35 | 288.36 | 282.36 | 284.86 | 284.86 | 0.48% | 479,940 |
| Oct 28, 2025 | 285.03 | 287.29 | 281.00 | 283.49 | 283.49 | -1.30% | 749,090 |
| Oct 27, 2025 | 299.99 | 301.00 | 282.29 | 287.22 | 287.22 | -3.45% | 1,067,880 |
| Oct 24, 2025 | 307.94 | 310.69 | 297.20 | 297.47 | 297.47 | -3.18% | 819,464 |
| Oct 23, 2025 | 301.06 | 322.34 | 300.00 | 307.25 | 307.25 | 10.92% | 1,898,854 |
| Oct 22, 2025 | 277.38 | 283.54 | 276.02 | 277.00 | 277.00 | -0.86% | 1,213,746 |
| Oct 21, 2025 | 277.58 | 282.03 | 274.43 | 279.39 | 279.39 | 1.63% | 795,094 |
| Oct 20, 2025 | 271.30 | 275.11 | 270.91 | 274.90 | 274.90 | 1.59% | 485,278 |
| Oct 17, 2025 | 264.68 | 270.61 | 264.68 | 270.60 | 270.60 | 1.28% | 685,134 |
| Oct 16, 2025 | 264.85 | 269.42 | 260.12 | 267.19 | 267.19 | 1.61% | 771,399 |
| Oct 15, 2025 | 261.34 | 266.35 | 260.54 | 262.95 | 262.95 | 0.68% | 605,179 |
| Oct 14, 2025 | 261.61 | 263.22 | 260.58 | 261.17 | 261.17 | -0.50% | 520,742 |
| Oct 13, 2025 | 262.42 | 265.66 | 262.14 | 262.47 | 262.47 | 0.27% | 454,552 |
| Oct 10, 2025 | 264.92 | 264.92 | 257.50 | 261.77 | 261.77 | -0.69% | 595,229 |
| Oct 9, 2025 | 267.75 | 269.50 | 263.42 | 263.58 | 263.58 | -1.62% | 487,411 |
| Oct 8, 2025 | 266.82 | 268.14 | 263.93 | 267.93 | 267.93 | 0.74% | 584,966 |
| Oct 7, 2025 | 269.14 | 269.83 | 264.46 | 265.97 | 265.97 | -0.78% | 497,610 |
| Oct 6, 2025 | 271.44 | 271.49 | 266.33 | 268.07 | 268.07 | -1.65% | 586,436 |
| Oct 3, 2025 | 273.65 | 277.08 | 270.79 | 272.56 | 272.56 | -0.22% | 532,434 |
| Oct 2, 2025 | 269.52 | 274.48 | 268.14 | 273.16 | 273.16 | 0.64% | 562,447 |
| Oct 1, 2025 | 264.22 | 273.11 | 261.32 | 271.42 | 271.42 | 3.47% | 888,363 |
| Sep 30, 2025 | 260.72 | 264.29 | 259.71 | 262.33 | 262.33 | 0.77% | 587,762 |
| Sep 29, 2025 | 261.78 | 262.08 | 258.17 | 260.32 | 260.32 | -0.46% | 589,083 |
| Sep 26, 2025 | 254.99 | 262.90 | 254.76 | 261.52 | 261.52 | 2.77% | 591,942 |
| Sep 25, 2025 | 258.64 | 258.64 | 252.69 | 254.48 | 254.48 | -2.10% | 745,000 |
| Sep 24, 2025 | 249.76 | 261.40 | 249.76 | 259.94 | 259.94 | 3.64% | 1,166,267 |
| Sep 23, 2025 | 251.43 | 254.03 | 250.00 | 250.80 | 250.80 | -0.56% | 449,446 |
| Sep 22, 2025 | 253.44 | 254.75 | 250.62 | 252.22 | 252.22 | -1.03% | 473,262 |
| Sep 19, 2025 | 254.79 | 256.22 | 251.67 | 254.85 | 254.85 | -0.05% | 1,297,599 |
| Sep 18, 2025 | 256.76 | 258.22 | 250.44 | 254.98 | 254.98 | -0.65% | 633,748 |
| Sep 17, 2025 | 258.65 | 262.23 | 256.35 | 256.64 | 256.64 | -0.66% | 515,017 |
| Sep 16, 2025 | 255.09 | 258.81 | 254.35 | 258.35 | 258.35 | 0.32% | 436,173 |
| Sep 15, 2025 | 257.05 | 258.62 | 255.17 | 257.53 | 257.53 | 1.59% | 543,982 |
| Sep 12, 2025 | 260.92 | 263.15 | 253.38 | 253.50 | 253.50 | -3.88% | 746,174 |
| Sep 11, 2025 | 256.60 | 264.06 | 253.82 | 263.74 | 263.74 | 3.34% | 1,032,935 |
| Sep 10, 2025 | 250.62 | 255.95 | 249.94 | 255.22 | 255.22 | 1.26% | 822,005 |
| Sep 9, 2025 | 252.73 | 253.78 | 250.29 | 252.04 | 252.04 | -0.44% | 445,970 |
| Sep 8, 2025 | 249.56 | 254.27 | 248.88 | 253.15 | 253.15 | 0.97% | 445,278 |
| Sep 5, 2025 | 247.11 | 251.65 | 247.11 | 250.73 | 250.73 | 1.29% | 408,369 |
| Sep 4, 2025 | 247.88 | 249.78 | 243.62 | 247.54 | 247.54 | -0.57% | 621,318 |
| Sep 3, 2025 | 242.85 | 248.97 | 242.73 | 248.95 | 248.95 | 2.14% | 660,821 |
| Sep 2, 2025 | 246.79 | 248.19 | 241.64 | 243.74 | 243.74 | -1.30% | 405,590 |
| Aug 29, 2025 | 246.03 | 248.21 | 244.07 | 246.95 | 246.95 | 0.61% | 462,981 |