West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
218.87
-0.13 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
219.00
+0.13 (0.06%)
After-hours: Jun 27, 2025, 7:43 PM EDT
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 218.95 | 220.07 | 215.67 | 218.87 | 218.87 | -0.06% | 1,689,908 |
| Jun 26, 2025 | 220.48 | 222.56 | 218.82 | 219.00 | 219.00 | -0.91% | 657,876 |
| Jun 25, 2025 | 223.07 | 223.77 | 219.99 | 221.02 | 221.02 | -0.75% | 627,181 |
| Jun 24, 2025 | 218.54 | 223.44 | 217.34 | 222.68 | 222.68 | 2.76% | 576,029 |
| Jun 23, 2025 | 214.31 | 218.16 | 213.51 | 216.70 | 216.70 | 0.41% | 437,653 |
| Jun 20, 2025 | 218.42 | 219.91 | 215.29 | 215.82 | 215.82 | -0.98% | 858,025 |
| Jun 18, 2025 | 217.89 | 220.66 | 216.30 | 217.95 | 217.95 | -0.05% | 598,304 |
| Jun 17, 2025 | 222.31 | 223.89 | 217.68 | 218.06 | 218.06 | -2.78% | 444,411 |
| Jun 16, 2025 | 221.65 | 225.44 | 219.62 | 224.30 | 224.30 | 1.08% | 545,366 |
| Jun 13, 2025 | 223.50 | 226.25 | 221.70 | 221.91 | 221.91 | -1.33% | 447,466 |
| Jun 12, 2025 | 223.01 | 226.55 | 222.32 | 224.91 | 224.91 | 0.40% | 396,943 |
| Jun 11, 2025 | 227.56 | 229.80 | 221.02 | 224.01 | 224.01 | -1.62% | 844,615 |
| Jun 10, 2025 | 226.72 | 230.27 | 224.00 | 227.70 | 227.70 | 1.76% | 757,303 |
| Jun 9, 2025 | 225.64 | 225.77 | 222.30 | 223.77 | 223.77 | -0.41% | 849,617 |
| Jun 6, 2025 | 218.30 | 225.21 | 218.30 | 224.69 | 224.69 | 2.80% | 976,059 |
| Jun 5, 2025 | 211.50 | 221.00 | 209.32 | 218.58 | 218.58 | 3.38% | 773,273 |
| Jun 4, 2025 | 211.45 | 213.74 | 210.74 | 211.43 | 211.43 | 0.38% | 548,167 |
| Jun 3, 2025 | 209.39 | 212.35 | 206.19 | 210.64 | 210.64 | 0.60% | 451,615 |
| Jun 2, 2025 | 207.91 | 210.66 | 206.48 | 209.39 | 209.39 | -0.69% | 440,615 |
| May 30, 2025 | 210.18 | 211.23 | 206.10 | 210.85 | 210.85 | 0.19% | 879,574 |
| May 29, 2025 | 213.26 | 213.84 | 209.86 | 210.46 | 210.46 | -0.44% | 582,574 |
| May 28, 2025 | 211.61 | 213.41 | 210.30 | 211.39 | 211.39 | 0.18% | 424,164 |
| May 27, 2025 | 209.64 | 211.20 | 207.87 | 211.02 | 211.02 | 2.64% | 559,855 |
| May 23, 2025 | 206.65 | 207.00 | 203.74 | 205.59 | 205.59 | -1.39% | 606,097 |
| May 22, 2025 | 207.35 | 209.26 | 206.26 | 208.49 | 208.49 | -0.22% | 447,793 |
| May 21, 2025 | 214.67 | 217.95 | 208.64 | 208.95 | 208.95 | -3.01% | 408,612 |
| May 20, 2025 | 217.22 | 217.36 | 213.45 | 215.43 | 215.43 | -0.82% | 445,007 |
| May 19, 2025 | 215.00 | 217.81 | 213.55 | 217.22 | 217.22 | 0.27% | 535,650 |
| May 16, 2025 | 211.50 | 216.68 | 208.68 | 216.64 | 216.64 | 2.83% | 620,268 |
| May 15, 2025 | 206.86 | 212.26 | 202.79 | 210.68 | 210.68 | 1.93% | 674,907 |
| May 14, 2025 | 216.49 | 216.49 | 206.39 | 206.69 | 206.69 | -4.25% | 660,783 |
| May 13, 2025 | 218.73 | 219.86 | 215.60 | 215.87 | 215.87 | -1.64% | 430,041 |
| May 12, 2025 | 218.25 | 220.94 | 214.67 | 219.46 | 219.46 | 3.00% | 666,003 |
| May 9, 2025 | 215.34 | 215.66 | 212.87 | 213.06 | 213.06 | -0.78% | 563,301 |
| May 8, 2025 | 214.90 | 221.42 | 213.82 | 214.74 | 214.74 | 0.75% | 672,717 |
| May 7, 2025 | 207.68 | 214.15 | 207.06 | 213.15 | 213.15 | 3.79% | 938,856 |
| May 6, 2025 | 210.24 | 210.85 | 204.79 | 205.36 | 205.36 | -2.66% | 672,851 |
| May 5, 2025 | 210.81 | 213.34 | 209.81 | 210.98 | 210.98 | -0.15% | 439,820 |
| May 2, 2025 | 214.36 | 215.05 | 209.24 | 211.29 | 211.29 | 0.49% | 661,701 |
| May 1, 2025 | 211.44 | 212.23 | 206.13 | 210.26 | 210.26 | -0.49% | 610,996 |
| Apr 30, 2025 | 211.79 | 212.48 | 207.90 | 211.29 | 211.29 | -1.02% | 1,611,447 |
| Apr 29, 2025 | 216.06 | 217.59 | 213.26 | 213.46 | 213.25 | -1.23% | 649,168 |
| Apr 28, 2025 | 213.77 | 218.89 | 212.45 | 216.12 | 215.91 | 0.73% | 778,813 |
| Apr 25, 2025 | 214.70 | 214.76 | 209.38 | 214.55 | 214.34 | 1.88% | 905,945 |
| Apr 24, 2025 | 218.11 | 219.27 | 199.89 | 210.59 | 210.38 | -3.48% | 2,545,612 |
| Apr 23, 2025 | 217.63 | 223.09 | 213.76 | 218.18 | 217.96 | 1.42% | 1,610,030 |
| Apr 22, 2025 | 208.06 | 216.98 | 207.25 | 215.13 | 214.92 | 4.49% | 1,588,808 |
| Apr 21, 2025 | 205.00 | 206.31 | 200.35 | 205.88 | 205.68 | 1.97% | 898,842 |
| Apr 17, 2025 | 206.93 | 206.93 | 193.05 | 201.90 | 201.70 | -3.46% | 1,684,568 |
| Apr 16, 2025 | 212.09 | 214.62 | 207.52 | 209.13 | 208.92 | -1.59% | 954,836 |