Home

West Pharmaceutical Services, Inc. Common Stock (WST)

221.50
+1.34 (0.61%)
NYSE · Last Trade: Apr 2nd, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025218.17224.02216.63221.50979,279221.50
4/01/2025224.54224.54218.59220.16527,424220.16
3/31/2025221.67225.59217.41223.88680,856223.88
3/28/2025224.52224.75219.76222.20496,871222.20
3/27/2025225.32227.57223.02226.06562,147226.06
3/26/2025226.10226.82222.73224.91704,496224.91
3/25/2025231.05232.50224.28225.80877,979225.80
3/24/2025230.29234.02230.29231.90656,649231.90
3/21/2025228.00230.66225.44228.682,641,005228.68
3/20/2025229.05230.71225.76227.51830,530227.51
3/19/2025234.47235.75228.84230.39818,331230.39
3/18/2025231.81234.53228.89234.47575,027234.47
3/17/2025231.20234.40229.87231.46935,472231.46
3/14/2025225.75231.67225.02230.111,027,165230.11
3/13/2025224.03227.07220.53223.731,074,081223.73
3/12/2025230.36230.74221.94224.23949,187224.23
3/11/2025227.93234.36226.90230.771,264,902230.77
3/10/2025229.03231.00222.26226.041,142,296226.04
3/07/2025231.75236.71229.06231.47892,221231.47
3/06/2025229.25236.12228.64232.76969,328232.76
3/05/2025225.56232.86225.56230.55729,024230.55
3/04/2025226.63229.03221.81225.56820,058225.56
3/03/2025231.84234.31223.66228.051,144,699228.05
2/28/2025223.68233.12223.37232.341,857,914232.34
2/27/2025220.56223.30216.75222.561,052,047222.56
2/26/2025220.49220.60215.67219.73883,137219.73
2/25/2025219.29223.79218.80220.151,074,398220.15
2/24/2025209.49221.46209.49221.071,749,855221.07
2/21/2025204.87212.98204.37210.911,882,060210.91
2/20/2025202.00208.20201.25203.651,801,432203.65
2/19/2025211.00212.00201.45202.492,881,071202.49
2/18/2025216.00216.98206.12211.002,098,245211.00
2/14/2025202.67223.44201.86214.735,027,361214.73
2/13/2025243.84249.41197.01199.115,240,887199.11
2/12/2025318.60324.33315.76322.28788,018322.28
2/11/2025321.43325.20320.30322.40375,823322.40
2/10/2025321.99324.69317.59324.13583,300324.13
2/07/2025331.46332.47320.76321.55341,167321.55
2/06/2025335.20335.20327.20330.47404,685330.26
2/05/2025333.66335.64327.74335.14415,472334.93
2/04/2025334.00338.60327.08331.04592,510330.83
2/03/2025340.48342.55335.58337.03609,275336.82
1/31/2025343.11347.14341.09341.55568,836341.33
1/30/2025342.88347.85341.88343.91400,294343.69
1/29/2025341.54342.00335.62339.57410,895339.35
1/28/2025348.90348.90342.68343.29293,676343.07
1/27/2025345.35346.46342.39345.07355,726344.85
1/24/2025343.90348.48341.82345.00271,435344.78
1/23/2025347.88347.88334.48343.99397,598343.77
1/22/2025341.98347.89340.95347.87422,669347.65
1/21/2025340.55345.29336.75344.69388,311344.47
1/17/2025340.00340.97335.15336.34610,309336.13
1/16/2025328.38338.27324.63337.20384,890336.99
1/15/2025332.18332.55321.46329.01447,228328.80
1/14/2025340.11341.84325.05328.96445,232328.75
1/13/2025331.73340.43331.73339.60602,815339.38
1/10/2025333.22335.81331.56331.73474,636331.52
1/08/2025333.53337.34326.77336.91394,702336.70
1/07/2025334.44339.69330.74332.53404,405332.32
1/06/2025334.48340.10330.11332.72550,147332.51
1/03/2025328.74339.51327.14335.56389,309335.35