West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
261.52
+7.04 (2.77%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 254.99 | 262.90 | 254.76 | 261.52 | 261.52 | 2.77% | 588,593 |
| 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 |
| Aug 28, 2025 | 245.12 | 248.66 | 242.60 | 245.45 | 245.45 | -0.21% | 784,142 |
| Aug 27, 2025 | 244.03 | 246.95 | 244.03 | 245.97 | 245.97 | 0.60% | 292,347 |
| Aug 26, 2025 | 246.74 | 247.05 | 243.30 | 244.50 | 244.50 | -1.10% | 492,557 |
| Aug 25, 2025 | 248.60 | 249.63 | 245.53 | 247.21 | 247.21 | -0.26% | 435,287 |
| Aug 22, 2025 | 244.77 | 248.41 | 242.72 | 247.85 | 247.85 | 2.15% | 503,628 |
| Aug 21, 2025 | 245.03 | 245.03 | 241.50 | 242.63 | 242.63 | -1.52% | 351,705 |
| Aug 20, 2025 | 247.01 | 249.55 | 245.17 | 246.38 | 246.38 | -0.25% | 604,757 |
| Aug 19, 2025 | 244.38 | 250.21 | 243.56 | 246.99 | 246.99 | 1.60% | 648,654 |
| Aug 18, 2025 | 246.19 | 246.19 | 243.06 | 243.09 | 243.09 | -1.26% | 564,187 |
| Aug 15, 2025 | 247.76 | 250.18 | 245.03 | 246.20 | 246.20 | - | 781,013 |
| Aug 14, 2025 | 246.96 | 247.23 | 244.00 | 246.20 | 246.20 | -0.01% | 365,816 |
| Aug 13, 2025 | 240.71 | 246.63 | 239.25 | 246.22 | 246.22 | 2.63% | 445,536 |
| Aug 12, 2025 | 238.49 | 241.94 | 237.18 | 239.90 | 239.90 | -0.18% | 364,503 |
| Aug 11, 2025 | 241.14 | 244.36 | 239.82 | 240.33 | 240.33 | -0.27% | 390,629 |
| Aug 8, 2025 | 238.18 | 241.96 | 237.93 | 240.98 | 240.98 | 0.18% | 445,204 |
| Aug 7, 2025 | 245.01 | 250.38 | 238.86 | 240.54 | 240.54 | 1.37% | 791,191 |
| Aug 6, 2025 | 237.09 | 239.42 | 233.67 | 237.28 | 237.28 | -0.66% | 534,607 |
| Aug 5, 2025 | 239.17 | 241.14 | 237.06 | 238.86 | 238.86 | 0.20% | 788,928 |
| Aug 4, 2025 | 238.58 | 239.51 | 236.90 | 238.39 | 238.39 | -0.36% | 505,903 |
| Aug 1, 2025 | 239.26 | 241.02 | 234.93 | 239.26 | 239.26 | - | 644,194 |
| Jul 31, 2025 | 246.47 | 247.40 | 237.66 | 239.26 | 239.26 | -3.99% | 985,674 |
| Jul 30, 2025 | 253.07 | 254.04 | 248.10 | 249.21 | 249.21 | -1.47% | 648,656 |
| Jul 29, 2025 | 256.23 | 258.15 | 251.47 | 252.94 | 252.73 | -1.87% | 953,315 |
| Jul 28, 2025 | 261.03 | 262.34 | 256.67 | 257.76 | 257.54 | -2.18% | 1,333,124 |
| Jul 25, 2025 | 279.10 | 279.63 | 261.00 | 263.51 | 263.29 | -5.59% | 1,493,190 |
| Jul 24, 2025 | 281.86 | 291.00 | 270.59 | 279.10 | 278.87 | 22.78% | 2,765,222 |
| Jul 23, 2025 | 221.60 | 230.00 | 221.50 | 227.31 | 227.12 | 3.84% | 1,126,698 |
| Jul 22, 2025 | 211.50 | 218.90 | 211.10 | 218.90 | 218.72 | 4.20% | 786,063 |
| Jul 21, 2025 | 210.82 | 213.44 | 208.71 | 210.08 | 209.90 | -0.38% | 688,485 |
| Jul 18, 2025 | 222.69 | 222.69 | 206.80 | 210.89 | 210.71 | -4.83% | 1,473,787 |