West Pharmaceutical Services, Inc. Common Stock (WST)

231.12
-1.53 (-0.66%)
NYSE · Last Trade: Feb 2nd, 1:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026229.43232.05223.83231.121,601,337231.12
1/29/2026234.44234.49227.57232.65930,245232.65
1/28/2026238.10239.06234.88235.89682,804235.89
1/27/2026238.89243.91238.32240.53935,465240.31
1/26/2026238.48241.40236.80241.40989,149241.18
1/23/2026246.00246.13232.06236.661,929,350236.44
1/22/2026256.18258.74247.03247.781,044,703247.55
1/21/2026251.68255.79244.70255.161,889,376254.93
1/20/2026255.00255.00248.47250.501,873,673250.27
1/16/2026279.26279.39259.39259.791,505,591259.55
1/15/2026275.62281.55272.81279.41789,667279.15
1/14/2026272.92278.58270.56274.98725,732274.73
1/13/2026273.59275.49268.42271.83508,189271.58
1/12/2026277.99278.87267.82272.91776,503272.66
1/09/2026275.62279.24274.79275.52490,585275.27
1/08/2026276.87283.44271.31275.23631,103274.98
1/07/2026280.27281.38276.08278.44523,429278.19
1/06/2026277.14291.38275.51280.831,070,139280.57
1/05/2026272.44280.14269.55279.031,047,991278.77
1/02/2026275.25277.08269.76276.40629,168276.15
12/31/2025276.30277.07274.88275.14397,741274.89
12/30/2025274.54277.75273.90276.87356,634276.62
12/29/2025274.70276.37272.53275.60305,121275.35
12/26/2025276.19277.50272.83274.30344,489274.05
12/24/2025279.01279.01275.68276.66203,731276.41
12/23/2025275.34277.83272.88277.49688,555277.24
12/22/2025271.53278.43270.02274.89560,738274.64
12/19/2025269.67272.74268.45272.542,116,932272.29
12/18/2025269.30271.41266.66268.66745,288268.41
12/17/2025265.23275.56264.92269.13710,878268.88
12/16/2025271.24273.13265.35266.44734,726266.20
12/15/2025267.97272.80265.97271.86692,699271.61
12/12/2025272.26272.97265.38267.56839,180267.31
12/11/2025268.96274.56267.90272.54689,007272.29
12/10/2025267.47268.68263.38266.96683,912266.72
12/09/2025268.64271.97265.82266.07513,012265.83
12/08/2025279.34281.12268.21269.08660,483268.83
12/05/2025282.01283.52278.23280.23645,704279.97
12/04/2025284.50285.54276.04281.77788,449281.51
12/03/2025275.76285.40274.02284.31856,323284.05
12/02/2025270.60275.06269.08273.03546,494272.78
12/01/2025275.46279.48273.96274.14546,649273.89
11/28/2025278.49278.55273.94277.25293,087277.00
11/26/2025278.39281.80274.88277.14441,187276.89
11/25/2025278.18281.33275.68280.84579,427280.58
11/24/2025270.43276.24267.25273.99899,991273.74
11/21/2025259.80272.06258.85271.07894,013270.82
11/20/2025259.50260.45253.32257.771,315,052257.53
11/19/2025259.87260.69256.15257.90333,107257.66
11/18/2025260.26262.51257.33260.14480,094259.90
11/17/2025261.21266.26260.09262.41626,886262.17
11/14/2025264.81265.50258.93261.36738,365261.12
11/13/2025269.56274.63266.21266.66581,030266.42
11/12/2025276.85279.75271.18273.85595,653273.60
11/11/2025277.31280.11276.40277.41718,448276.94
11/10/2025271.28276.64270.25275.47574,727275.00
11/07/2025276.97280.80268.15271.04856,214270.58
11/06/2025282.04285.55262.48275.341,038,357274.87
11/05/2025285.14287.86280.33283.54529,398283.06
11/04/2025278.38287.98276.59286.94894,955286.45
11/03/2025279.84280.58273.99279.78592,955279.30