Home

West Pharmaceutical Services, Inc. Common Stock (WST)

274.14
-3.11 (-1.12%)
NYSE · Last Trade: Dec 1st, 5:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/28/2025278.49278.55273.94277.25293,087277.25
11/26/2025278.39281.80274.88277.14441,187277.14
11/25/2025278.18281.33275.68280.84579,427280.84
11/24/2025270.43276.24267.25273.99899,991273.99
11/21/2025259.80272.06258.85271.07894,013271.07
11/20/2025259.50260.45253.32257.771,315,052257.77
11/19/2025259.87260.69256.15257.90333,107257.90
11/18/2025260.26262.51257.33260.14480,094260.14
11/17/2025261.21266.26260.09262.41626,886262.41
11/14/2025264.81265.50258.93261.36738,365261.36
11/13/2025269.56274.63266.21266.66581,030266.66
11/12/2025276.85279.75271.18273.85595,653273.85
11/11/2025277.31280.11276.40277.41718,448277.19
11/10/2025271.28276.64270.25275.47574,727275.25
11/07/2025276.97280.80268.15271.04856,214270.82
11/06/2025282.04285.55262.48275.341,038,357275.12
11/05/2025285.14287.86280.33283.54529,398283.31
11/04/2025278.38287.98276.59286.94894,955286.71
11/03/2025279.84280.58273.99279.78592,955279.56
10/31/2025275.83284.31272.99282.07586,247281.85
10/30/2025284.93287.27277.92278.54693,139278.32
10/29/2025284.35288.36282.36284.86479,936284.63
10/28/2025285.03287.29281.00283.49749,091283.26
10/27/2025299.99301.00282.29287.221,067,877286.99
10/24/2025307.94310.69297.20297.47819,465297.23
10/23/2025301.06322.34300.00307.251,898,846307.01
10/22/2025277.38283.54276.02277.001,213,723276.78
10/21/2025277.58282.02274.43279.39795,085279.17
10/20/2025271.30275.11270.91274.90485,278274.68
10/17/2025264.68270.61264.68270.60685,135270.38
10/16/2025264.85269.42260.12267.19771,399266.98
10/15/2025261.34266.35260.54262.95605,180262.74
10/14/2025261.61263.22260.58261.17520,743260.96
10/13/2025262.42265.66262.13262.47454,553262.26
10/10/2025264.92264.92257.50261.77595,230261.56
10/09/2025267.75269.50263.42263.58487,412263.37
10/08/2025266.82268.14263.93267.93584,958267.72
10/07/2025269.14269.82264.45265.97497,611265.76
10/06/2025271.44271.49266.33268.07586,411267.86
10/03/2025273.65277.08270.79272.56532,437272.34
10/02/2025269.52274.48268.14273.16562,447272.94
10/01/2025264.22273.11261.32271.42888,364271.20
9/30/2025260.72264.29259.70262.33587,762262.12
9/29/2025261.78262.08258.17260.32589,083260.11
9/26/2025254.99262.89254.76261.52592,781261.31
9/25/2025258.64258.64252.69254.48745,001254.28
9/24/2025249.76261.39249.76259.941,166,264259.73
9/23/2025251.43254.03250.00250.80449,446250.60
9/22/2025253.44254.75250.62252.22473,263252.02
9/19/2025254.79256.22251.67254.851,297,600254.65
9/18/2025256.76258.21250.44254.98633,520254.78
9/17/2025258.65262.23256.35256.64515,018256.44
9/16/2025255.09258.81254.35258.35436,174258.14
9/15/2025257.05258.62255.17257.53543,979257.33
9/12/2025260.92263.15253.38253.50746,175253.30
9/11/2025256.60264.06253.82263.741,032,930263.53
9/10/2025250.62255.95249.94255.22821,967255.02
9/09/2025252.73253.78250.28252.04445,961251.84
9/08/2025249.56254.27248.88253.15445,379252.95
9/05/2025247.11251.65247.11250.73408,370250.53
9/04/2025247.88249.78243.62247.54621,319247.34
9/03/2025242.85248.97242.73248.95660,877248.75
9/02/2025246.79248.19241.63243.74405,591243.55