Skip to main content
logo
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
337.32
-8.77 (-2.53%)
Aug 28, 2026, 4:00 PM EDT - Market closed

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026344.51345.87337.51338.18--2.29%225,753
Aug 27, 2026350.00352.05346.08346.09346.09-1.09%355,245
Aug 26, 2026347.97353.12346.25349.92349.920.41%439,368
Aug 25, 2026353.75354.78348.22348.48348.48-1.37%383,288
Aug 24, 2026350.48354.48348.84353.32353.320.07%472,557
Aug 21, 2026357.87359.18349.70353.08353.08-0.20%510,963
Aug 20, 2026349.17360.29347.99353.77353.770.28%579,303
Aug 19, 2026348.28356.36348.28352.79352.791.79%504,348
Aug 18, 2026346.47350.04345.06346.59346.59-0.01%271,853
Aug 17, 2026348.00350.74346.43346.61346.61-0.80%282,604
Aug 14, 2026344.44349.53343.48349.42349.420.94%388,776
Aug 13, 2026353.55353.55346.00346.16346.16-1.74%768,794
Aug 12, 2026349.66354.57348.59352.29352.290.26%409,701
Aug 11, 2026351.05354.05348.12351.37351.37-0.22%388,015
Aug 10, 2026353.89358.67351.52352.13352.13-0.55%562,010
Aug 7, 2026348.49356.00347.37354.07354.071.57%461,335
Aug 6, 2026350.62353.59346.24348.60348.60-0.69%464,814
Aug 5, 2026349.26354.96349.00351.02351.020.65%448,277
Aug 4, 2026346.82349.75342.78348.76348.760.24%473,131
Aug 3, 2026343.72349.46343.72347.94347.942.05%636,921
Jul 31, 2026339.49342.75334.38340.96340.960.40%1,008,254
Jul 30, 2026336.14339.66334.36339.59339.590.63%522,055
Jul 29, 2026337.39339.35330.69337.46337.460.20%900,011
Jul 28, 2026334.55339.61330.41337.00336.781.74%855,065
Jul 27, 2026329.24336.72325.27331.25331.030.93%1,605,642
Jul 24, 2026351.79351.79327.97328.20327.99-7.67%1,508,636
Jul 23, 2026385.00386.00351.18355.48355.25-0.82%1,798,373
Jul 22, 2026357.28363.23356.28358.41358.18-0.23%861,147
Jul 21, 2026350.73360.33345.70359.24359.011.96%752,719
Jul 20, 2026357.03360.49352.32352.32352.09-1.65%684,470
Jul 17, 2026360.40366.14358.14358.24358.01-1.16%671,412
Jul 16, 2026357.82366.30357.75362.44362.200.96%554,186
Jul 15, 2026357.38360.74354.19359.00358.770.38%496,677
Jul 14, 2026358.21359.81354.55357.65357.42-0.57%740,434
Jul 13, 2026351.56360.75351.56359.70359.471.69%601,471
Jul 10, 2026357.92357.99352.70353.71353.48-1.10%446,114
Jul 9, 2026356.16360.35353.13357.66357.431.13%545,481
Jul 8, 2026351.90355.52349.41353.68353.45-0.67%924,011
Jul 7, 2026360.47361.08350.96356.08355.85-0.44%758,960
Jul 6, 2026364.87366.42357.10357.64357.41-2.21%682,879
Jul 2, 2026366.08367.66362.83365.74365.500.20%547,223
Jul 1, 2026359.06365.49354.85365.00364.761.67%853,636
Jun 30, 2026355.00359.74350.66359.00358.771.22%957,013
Jun 29, 2026349.87355.12347.09354.68354.451.09%695,751
Jun 26, 2026345.36351.35342.70350.85350.621.24%1,254,978
Jun 25, 2026345.00352.31345.00346.56346.331.81%1,615,321
Jun 24, 2026335.72345.99335.72340.41340.191.20%872,611
Jun 23, 2026328.45336.50327.61336.39336.172.03%784,658
Jun 22, 2026329.55329.86324.68329.71329.490.54%842,928
Jun 18, 2026326.35329.11323.20327.95327.741.35%1,479,259