Home

West Pharmaceutical Services, Inc. Common Stock (WST)

210.53
-0.75 (-0.36%)
NYSE · Last Trade: May 1st, 3:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025211.79212.47207.90211.291,611,446211.29
4/29/2025216.06217.59213.26213.46649,169213.25
4/28/2025213.77218.89212.44216.12778,309215.91
4/25/2025214.70214.76209.38214.55905,947214.34
4/24/2025218.11219.27199.89210.592,545,603210.38
4/23/2025217.63223.09213.76218.181,610,032217.97
4/22/2025208.06216.98207.25215.131,588,803214.92
4/21/2025205.00206.31200.35205.88898,843205.68
4/17/2025206.93206.93193.05201.901,684,569201.70
4/16/2025212.09214.62207.52209.13954,837208.92
4/15/2025211.37213.61209.82212.50592,382212.29
4/14/2025213.58213.58208.87212.67660,145212.46
4/11/2025206.08211.50200.70210.70804,964210.49
4/10/2025202.51206.89195.04203.751,265,003203.55
4/09/2025189.66206.81187.43203.531,291,125203.33
4/08/2025205.37206.21188.35190.39909,301190.20
4/07/2025200.93209.99195.00201.471,538,100201.27
4/04/2025218.53218.53203.78203.21988,375203.01
4/03/2025218.98221.37215.79219.97857,575219.75
4/02/2025218.17224.02216.63221.50979,279221.28
4/01/2025224.54224.54218.59220.16527,424219.94
3/31/2025221.67225.59217.41223.88680,856223.66
3/28/2025224.52224.75219.76222.20496,871221.98
3/27/2025225.32227.57223.02226.06562,147225.84
3/26/2025226.10226.82222.73224.91704,496224.69
3/25/2025231.05232.50224.28225.80877,979225.58
3/24/2025230.29234.02230.29231.90656,649231.67
3/21/2025228.00230.66225.44228.682,641,005228.46
3/20/2025229.05230.71225.76227.51830,530227.29
3/19/2025234.47235.75228.84230.39818,331230.16
3/18/2025231.81234.53228.89234.47575,027234.24
3/17/2025231.20234.40229.87231.46935,472231.23
3/14/2025225.75231.67225.02230.111,027,165229.88
3/13/2025224.03227.07220.53223.731,074,081223.51
3/12/2025230.36230.74221.94224.23949,187224.01
3/11/2025227.93234.36226.90230.771,264,902230.54
3/10/2025229.03231.00222.26226.041,142,296225.82
3/07/2025231.75236.71229.06231.47892,221231.24
3/06/2025229.25236.12228.64232.76969,328232.53
3/05/2025225.56232.86225.56230.55729,024230.32
3/04/2025226.63229.03221.81225.56820,058225.34
3/03/2025231.84234.31223.66228.051,144,699227.83
2/28/2025223.68233.12223.37232.341,857,914232.11
2/27/2025220.56223.30216.75222.561,052,047222.34
2/26/2025220.49220.60215.67219.73883,137219.51
2/25/2025219.29223.79218.80220.151,074,398219.93
2/24/2025209.49221.46209.49221.071,749,855220.85
2/21/2025204.87212.98204.37210.911,882,060210.70
2/20/2025202.00208.20201.25203.651,801,432203.45
2/19/2025211.00212.00201.45202.492,881,071202.29
2/18/2025216.00216.98206.12211.002,098,245210.79
2/14/2025202.67223.44201.86214.735,027,361214.52
2/13/2025243.84249.41197.01199.115,240,887198.91
2/12/2025318.60324.33315.76322.28788,018321.96
2/11/2025321.43325.20320.30322.40375,823322.08
2/10/2025321.99324.69317.59324.13583,300323.81
2/07/2025331.46332.47320.76321.55341,167321.23
2/06/2025335.20335.20327.20330.47404,685329.94
2/05/2025333.66335.64327.74335.14415,472334.60
2/04/2025334.00338.60327.08331.04592,510330.50
2/03/2025340.48342.55335.58337.03609,275336.48