Home

West Pharmaceutical Services, Inc. Common Stock (WST)

307.13
+30.13 (10.88%)
NYSE · Last Trade: Oct 23rd, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For West Pharmaceutical Services, Inc. Common Stock (WST)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/2025277.38283.54276.02277.001,213,723277.00
10/21/2025277.58282.02274.43279.39795,085279.39
10/20/2025271.30275.11270.91274.90485,278274.90
10/17/2025264.68270.61264.68270.60685,135270.60
10/16/2025264.85269.42260.12267.19771,399267.19
10/15/2025261.34266.35260.54262.95605,180262.95
10/14/2025261.61263.22260.58261.17520,743261.17
10/13/2025262.42265.66262.13262.47454,553262.47
10/10/2025264.92264.92257.50261.77595,230261.77
10/09/2025267.75269.50263.42263.58487,412263.58
10/08/2025266.82268.14263.93267.93584,958267.93
10/07/2025269.14269.82264.45265.97497,611265.97
10/06/2025271.44271.49266.33268.07586,411268.07
10/03/2025273.65277.08270.79272.56532,437272.56
10/02/2025269.52274.48268.14273.16562,447273.16
10/01/2025264.22273.11261.32271.42888,364271.42
9/30/2025260.72264.29259.70262.33587,762262.33
9/29/2025261.78262.08258.17260.32589,083260.32
9/26/2025254.99262.89254.76261.52592,781261.52
9/25/2025258.64258.64252.69254.48745,001254.48
9/24/2025249.76261.39249.76259.941,166,264259.94
9/23/2025251.43254.03250.00250.80449,446250.80
9/22/2025253.44254.75250.62252.22473,263252.22
9/19/2025254.79256.22251.67254.851,297,600254.85
9/18/2025256.76258.21250.44254.98633,520254.98
9/17/2025258.65262.23256.35256.64515,018256.64
9/16/2025255.09258.81254.35258.35436,174258.35
9/15/2025257.05258.62255.17257.53543,979257.53
9/12/2025260.92263.15253.38253.50746,175253.50
9/11/2025256.60264.06253.82263.741,032,930263.74
9/10/2025250.62255.95249.94255.22821,967255.22
9/09/2025252.73253.78250.28252.04445,961252.04
9/08/2025249.56254.27248.88253.15445,379253.15
9/05/2025247.11251.65247.11250.73408,370250.73
9/04/2025247.88249.78243.62247.54621,319247.54
9/03/2025242.85248.97242.73248.95660,877248.95
9/02/2025246.79248.19241.63243.74405,591243.74
8/29/2025246.03248.21244.07246.95462,982246.95
8/28/2025245.12248.66242.60245.45784,143245.45
8/27/2025244.03246.95244.03245.97292,348245.97
8/26/2025246.74247.05243.30244.50492,572244.50
8/25/2025248.60249.63245.53247.21435,288247.21
8/22/2025244.77248.41242.72247.85503,630247.85
8/21/2025245.03245.03241.50242.63351,707242.63
8/20/2025247.01249.54245.17246.38604,758246.38
8/19/2025244.38250.21243.56246.99648,655246.99
8/18/2025246.19246.19243.06243.09564,188243.09
8/15/2025247.76250.18245.03246.20781,014246.20
8/14/2025246.96247.23244.00246.20365,816246.20
8/13/2025240.71246.63239.25246.22445,520246.22
8/12/2025238.49241.94237.18239.90364,504239.90
8/11/2025241.14244.35239.82240.33390,629240.33
8/08/2025238.18241.96237.93240.98445,205240.98
8/07/2025245.01250.38238.86240.54791,191240.54
8/06/2025237.09239.42233.67237.28534,715237.28
8/05/2025239.17241.14237.06238.86788,929238.86
8/04/2025238.58239.51236.90238.39505,698238.39
8/01/2025239.26241.02234.93239.26644,195239.26
7/31/2025246.47247.40237.66239.26985,662239.26
7/30/2025253.07254.04248.10249.21648,646249.21
7/29/2025256.23258.15251.47252.94953,314252.73
7/28/2025261.03262.33256.67257.761,333,121257.55
7/25/2025279.10279.63261.00263.511,493,191263.29
7/24/2025281.86291.00270.59279.102,765,020278.87
7/23/2025221.60230.00221.50227.311,125,933227.12