West Pharmaceutical Services, Inc. Common Stock (WST)

299.36
+1.76 (0.59%)
NYSE · Last Trade: May 1st, 1:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026295.58300.72293.48297.591,110,780297.59
4/29/2026296.25299.51292.68295.36796,399295.36
4/28/2026301.91302.55290.41292.131,186,545291.91
4/27/2026304.40309.99300.31302.201,140,642301.97
4/24/2026316.00316.00301.46306.161,286,041305.93
4/23/2026308.01320.33303.20309.702,727,714309.47
4/22/2026275.83276.74272.13274.411,007,653274.20
4/21/2026278.00281.25273.88274.72947,801274.51
4/20/2026271.90280.20271.77278.001,008,207277.79
4/17/2026272.31275.43269.98273.73837,418273.52
4/16/2026266.10271.27264.50269.81894,269269.61
4/15/2026268.69271.29265.25266.50775,790266.30
4/14/2026261.18268.09260.79267.93785,729267.73
4/13/2026256.19259.98254.56259.96590,359259.76
4/10/2026259.67262.52255.60256.55656,808256.36
4/09/2026264.37264.52257.35258.54785,174258.35
4/08/2026262.76266.73262.03265.93689,414265.73
4/07/2026256.52261.53256.15259.35565,642259.15
4/06/2026253.90257.31251.46256.85638,893256.66
4/02/2026250.89258.24248.87254.80795,052254.61
4/01/2026251.31254.48240.16252.741,094,804252.55
3/31/2026248.31252.27245.92250.64797,784250.45
3/30/2026246.74248.38244.00245.14792,957244.96
3/27/2026247.44249.47243.19243.35823,511243.17
3/26/2026245.97252.41244.72248.121,059,067247.93
3/25/2026246.92250.00242.69247.02811,120246.83
3/24/2026239.05248.07238.81245.27997,131245.09
3/23/2026240.70243.98237.41241.40845,297241.22
3/20/2026238.85241.40236.12237.031,186,896236.85
3/19/2026237.26243.41237.26240.33818,947240.15
3/18/2026236.01240.11234.57239.001,030,569238.82
3/17/2026242.07244.28236.61239.421,066,579239.24
3/16/2026236.88242.37236.20240.31867,793240.13
3/13/2026234.58237.20231.43235.46766,385235.28
3/12/2026237.26240.44231.05231.09913,667230.92
3/11/2026236.16238.51234.06238.25726,599238.07
3/10/2026240.39243.14228.40233.831,411,308233.65
3/09/2026243.41249.16239.85248.06666,020247.87
3/06/2026241.00246.28239.75245.861,080,759245.68
3/05/2026245.53252.38242.91244.35810,780244.17
3/04/2026251.43254.60247.51248.841,317,873248.65
3/03/2026246.80251.86244.91251.38446,799251.19
3/02/2026251.31253.05249.38251.25572,384251.06
2/27/2026247.87254.40246.78254.34814,390254.15
2/26/2026248.97250.32245.27249.02452,908248.83
2/25/2026246.22249.28244.83247.88830,776247.69
2/24/2026243.84248.63241.58245.38675,485245.19
2/23/2026238.32245.28236.44244.22908,104244.04
2/20/2026241.23245.36239.27241.12856,092240.94
2/19/2026245.51247.18241.91243.83760,793243.65
2/18/2026243.90248.46243.89248.26813,756248.07
2/17/2026248.18251.81242.32243.19969,975243.01
2/13/2026243.94250.53242.14250.49980,269250.30
2/12/2026250.21259.90227.49243.612,175,301243.43
2/11/2026243.96252.04243.60246.161,656,311245.97
2/10/2026250.41252.56243.47243.561,172,551243.38
2/09/2026245.97251.33245.97248.931,048,735248.74
2/06/2026235.37249.64233.50248.951,481,075248.76
2/05/2026235.00237.53229.97231.621,154,361231.45
2/04/2026232.95241.38231.09237.051,690,326236.87
2/03/2026233.84238.76228.00230.95944,366230.78
2/02/2026230.90237.67228.83237.501,203,462237.32