West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
280.23
-1.54 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
281.95
+1.72 (0.61%)
After-hours: Dec 5, 2025, 7:42 PM EST
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.01 | 283.52 | 278.23 | 280.23 | 280.23 | -0.55% | 565,898 |
| Dec 4, 2025 | 284.50 | 285.54 | 276.04 | 281.77 | 281.77 | -0.89% | 788,447 |
| Dec 3, 2025 | 275.76 | 285.40 | 274.03 | 284.31 | 284.31 | 4.13% | 856,418 |
| Dec 2, 2025 | 270.60 | 275.06 | 269.08 | 273.03 | 273.03 | -0.40% | 546,496 |
| Dec 1, 2025 | 275.46 | 279.48 | 273.96 | 274.14 | 274.14 | -1.12% | 546,654 |
| Nov 28, 2025 | 278.49 | 278.55 | 273.94 | 277.25 | 277.25 | 0.04% | 293,086 |
| Nov 26, 2025 | 278.39 | 281.80 | 274.88 | 277.14 | 277.14 | -1.32% | 441,187 |
| Nov 25, 2025 | 278.18 | 281.33 | 275.68 | 280.84 | 280.84 | 2.50% | 579,427 |
| Nov 24, 2025 | 270.43 | 276.24 | 267.25 | 273.99 | 273.99 | 1.08% | 901,688 |
| Nov 21, 2025 | 259.80 | 272.06 | 258.85 | 271.07 | 271.07 | 5.16% | 894,012 |
| Nov 20, 2025 | 259.50 | 260.45 | 253.32 | 257.77 | 257.77 | -0.05% | 1,315,133 |
| Nov 19, 2025 | 259.87 | 260.69 | 256.15 | 257.90 | 257.90 | -0.86% | 333,106 |
| Nov 18, 2025 | 260.26 | 262.51 | 257.33 | 260.14 | 260.14 | -0.87% | 480,093 |
| Nov 17, 2025 | 261.21 | 266.26 | 260.09 | 262.41 | 262.41 | 0.40% | 626,895 |
| Nov 14, 2025 | 264.81 | 265.50 | 258.93 | 261.36 | 261.36 | -1.99% | 738,364 |
| Nov 13, 2025 | 269.56 | 274.64 | 266.21 | 266.66 | 266.66 | -2.63% | 581,032 |
| Nov 12, 2025 | 276.85 | 279.75 | 271.18 | 273.85 | 273.85 | -1.28% | 595,668 |
| Nov 11, 2025 | 277.31 | 280.11 | 276.40 | 277.41 | 277.19 | 0.70% | 718,448 |
| Nov 10, 2025 | 271.28 | 276.64 | 270.25 | 275.47 | 275.25 | 1.63% | 574,746 |
| Nov 7, 2025 | 276.97 | 280.80 | 268.15 | 271.04 | 270.83 | -1.56% | 856,213 |
| Nov 6, 2025 | 282.04 | 285.55 | 262.48 | 275.34 | 275.12 | -2.89% | 1,038,356 |
| Nov 5, 2025 | 285.14 | 287.86 | 280.33 | 283.54 | 283.32 | -1.18% | 529,397 |
| Nov 4, 2025 | 278.38 | 287.98 | 276.59 | 286.94 | 286.71 | 2.56% | 895,022 |
| Nov 3, 2025 | 279.84 | 280.58 | 273.99 | 279.78 | 279.56 | -0.81% | 592,954 |
| Oct 31, 2025 | 275.83 | 284.31 | 272.99 | 282.07 | 281.85 | 1.27% | 586,247 |
| Oct 30, 2025 | 284.93 | 287.27 | 277.92 | 278.54 | 278.32 | -2.22% | 693,148 |
| Oct 29, 2025 | 284.35 | 288.36 | 282.36 | 284.86 | 284.63 | 0.48% | 479,940 |
| Oct 28, 2025 | 285.03 | 287.29 | 281.00 | 283.49 | 283.27 | -1.30% | 749,090 |
| Oct 27, 2025 | 299.99 | 301.00 | 282.29 | 287.22 | 286.99 | -3.45% | 1,067,880 |
| Oct 24, 2025 | 307.94 | 310.69 | 297.20 | 297.47 | 297.23 | -3.18% | 819,464 |
| Oct 23, 2025 | 301.06 | 322.34 | 300.00 | 307.25 | 307.01 | 10.92% | 1,898,854 |
| Oct 22, 2025 | 277.38 | 283.54 | 276.02 | 277.00 | 276.78 | -0.86% | 1,213,746 |
| Oct 21, 2025 | 277.58 | 282.03 | 274.43 | 279.39 | 279.17 | 1.63% | 795,094 |
| Oct 20, 2025 | 271.30 | 275.11 | 270.91 | 274.90 | 274.68 | 1.59% | 485,278 |
| Oct 17, 2025 | 264.68 | 270.61 | 264.68 | 270.60 | 270.39 | 1.28% | 685,134 |
| Oct 16, 2025 | 264.85 | 269.42 | 260.12 | 267.19 | 266.98 | 1.61% | 771,399 |
| Oct 15, 2025 | 261.34 | 266.35 | 260.54 | 262.95 | 262.74 | 0.68% | 605,179 |
| Oct 14, 2025 | 261.61 | 263.22 | 260.58 | 261.17 | 260.96 | -0.50% | 520,742 |
| Oct 13, 2025 | 262.42 | 265.66 | 262.14 | 262.47 | 262.26 | 0.27% | 454,552 |
| Oct 10, 2025 | 264.92 | 264.92 | 257.50 | 261.77 | 261.56 | -0.69% | 595,229 |
| Oct 9, 2025 | 267.75 | 269.50 | 263.42 | 263.58 | 263.37 | -1.62% | 487,411 |
| Oct 8, 2025 | 266.82 | 268.14 | 263.93 | 267.93 | 267.72 | 0.74% | 584,966 |
| Oct 7, 2025 | 269.14 | 269.83 | 264.46 | 265.97 | 265.76 | -0.78% | 497,610 |
| Oct 6, 2025 | 271.44 | 271.49 | 266.33 | 268.07 | 267.86 | -1.65% | 586,436 |
| Oct 3, 2025 | 273.65 | 277.08 | 270.79 | 272.56 | 272.34 | -0.22% | 532,434 |
| Oct 2, 2025 | 269.52 | 274.48 | 268.14 | 273.16 | 272.94 | 0.64% | 562,447 |
| Oct 1, 2025 | 264.22 | 273.11 | 261.32 | 271.42 | 271.20 | 3.47% | 888,363 |
| Sep 30, 2025 | 260.72 | 264.29 | 259.71 | 262.33 | 262.12 | 0.77% | 587,762 |
| Sep 29, 2025 | 261.78 | 262.08 | 258.17 | 260.32 | 260.11 | -0.46% | 589,083 |
| Sep 26, 2025 | 254.99 | 262.90 | 254.76 | 261.52 | 261.31 | 2.77% | 591,942 |
| Sep 25, 2025 | 258.64 | 258.64 | 252.69 | 254.48 | 254.28 | -2.10% | 745,000 |
| Sep 24, 2025 | 249.76 | 261.40 | 249.76 | 259.94 | 259.73 | 3.64% | 1,166,267 |
| Sep 23, 2025 | 251.43 | 254.03 | 250.00 | 250.80 | 250.60 | -0.56% | 449,446 |
| Sep 22, 2025 | 253.44 | 254.75 | 250.62 | 252.22 | 252.02 | -1.03% | 473,262 |
| Sep 19, 2025 | 254.79 | 256.22 | 251.67 | 254.85 | 254.65 | -0.05% | 1,297,599 |
| Sep 18, 2025 | 256.76 | 258.22 | 250.44 | 254.98 | 254.78 | -0.65% | 633,748 |
| Sep 17, 2025 | 258.65 | 262.23 | 256.35 | 256.64 | 256.44 | -0.66% | 515,017 |
| Sep 16, 2025 | 255.09 | 258.81 | 254.35 | 258.35 | 258.15 | 0.32% | 436,173 |
| Sep 15, 2025 | 257.05 | 258.62 | 255.17 | 257.53 | 257.33 | 1.59% | 543,982 |
| Sep 12, 2025 | 260.92 | 263.15 | 253.38 | 253.50 | 253.30 | -3.88% | 746,174 |
| Sep 11, 2025 | 256.60 | 264.06 | 253.82 | 263.74 | 263.53 | 3.34% | 1,032,935 |
| Sep 10, 2025 | 250.62 | 255.95 | 249.94 | 255.22 | 255.02 | 1.26% | 822,005 |
| Sep 9, 2025 | 252.73 | 253.78 | 250.29 | 252.04 | 251.84 | -0.44% | 445,970 |
| Sep 8, 2025 | 249.56 | 254.27 | 248.88 | 253.15 | 252.95 | 0.97% | 445,278 |
| Sep 5, 2025 | 247.11 | 251.65 | 247.11 | 250.73 | 250.53 | 1.29% | 408,369 |
| Sep 4, 2025 | 247.88 | 249.78 | 243.62 | 247.54 | 247.34 | -0.57% | 621,318 |
| Sep 3, 2025 | 242.85 | 248.97 | 242.73 | 248.95 | 248.75 | 2.14% | 660,886 |
| Sep 2, 2025 | 246.79 | 248.19 | 241.64 | 243.74 | 243.55 | -1.30% | 405,590 |
| Aug 29, 2025 | 246.03 | 248.21 | 244.07 | 246.95 | 246.75 | 0.61% | 462,981 |
| Aug 28, 2025 | 245.12 | 248.66 | 242.60 | 245.45 | 245.26 | -0.21% | 784,142 |
| Aug 27, 2025 | 244.03 | 246.95 | 244.03 | 245.97 | 245.77 | 0.60% | 292,347 |
| Aug 26, 2025 | 246.74 | 247.05 | 243.30 | 244.50 | 244.31 | -1.10% | 492,557 |
| Aug 25, 2025 | 248.60 | 249.63 | 245.53 | 247.21 | 247.01 | -0.26% | 435,287 |
| Aug 22, 2025 | 244.77 | 248.41 | 242.72 | 247.85 | 247.65 | 2.15% | 503,628 |
| Aug 21, 2025 | 245.03 | 245.03 | 241.50 | 242.63 | 242.44 | -1.52% | 351,705 |
| Aug 20, 2025 | 247.01 | 249.55 | 245.17 | 246.38 | 246.18 | -0.25% | 604,757 |
| Aug 19, 2025 | 244.38 | 250.21 | 243.56 | 246.99 | 246.79 | 1.60% | 648,654 |
| Aug 18, 2025 | 246.19 | 246.19 | 243.06 | 243.09 | 242.90 | -1.26% | 564,187 |
| Aug 15, 2025 | 247.76 | 250.18 | 245.03 | 246.20 | 246.00 | - | 781,013 |
| Aug 14, 2025 | 246.96 | 247.23 | 244.00 | 246.20 | 246.00 | -0.01% | 365,816 |
| Aug 13, 2025 | 240.71 | 246.63 | 239.25 | 246.22 | 246.02 | 2.63% | 445,536 |
| Aug 12, 2025 | 238.49 | 241.94 | 237.18 | 239.90 | 239.71 | -0.18% | 364,503 |
| Aug 11, 2025 | 241.14 | 244.36 | 239.82 | 240.33 | 240.14 | -0.27% | 390,629 |
| Aug 8, 2025 | 238.18 | 241.96 | 237.93 | 240.98 | 240.79 | 0.18% | 445,204 |
| Aug 7, 2025 | 245.01 | 250.38 | 238.86 | 240.54 | 240.35 | 1.37% | 791,191 |
| Aug 6, 2025 | 237.09 | 239.42 | 233.67 | 237.28 | 237.09 | -0.66% | 534,607 |
| Aug 5, 2025 | 239.17 | 241.14 | 237.06 | 238.86 | 238.67 | 0.20% | 788,928 |
| Aug 4, 2025 | 238.58 | 239.51 | 236.90 | 238.39 | 238.20 | -0.36% | 505,903 |
| Aug 1, 2025 | 239.26 | 241.02 | 234.93 | 239.26 | 239.07 | - | 644,194 |
| Jul 31, 2025 | 246.47 | 247.40 | 237.66 | 239.26 | 239.07 | -3.99% | 985,674 |
| Jul 30, 2025 | 253.07 | 254.04 | 248.10 | 249.21 | 249.01 | -1.47% | 648,656 |
| Jul 29, 2025 | 256.23 | 258.15 | 251.47 | 252.94 | 252.53 | -1.87% | 953,315 |
| Jul 28, 2025 | 261.03 | 262.34 | 256.67 | 257.76 | 257.34 | -2.18% | 1,333,124 |
| Jul 25, 2025 | 279.10 | 279.63 | 261.00 | 263.51 | 263.08 | -5.59% | 1,493,190 |
| Jul 24, 2025 | 281.86 | 291.00 | 270.59 | 279.10 | 278.65 | 22.78% | 2,765,222 |
| Jul 23, 2025 | 221.60 | 230.00 | 221.50 | 227.31 | 226.94 | 3.84% | 1,126,698 |
| Jul 22, 2025 | 211.50 | 218.90 | 211.10 | 218.90 | 218.54 | 4.20% | 786,063 |
| Jul 21, 2025 | 210.82 | 213.44 | 208.71 | 210.08 | 209.74 | -0.38% | 688,485 |
| Jul 18, 2025 | 222.69 | 222.69 | 206.80 | 210.89 | 210.55 | -4.83% | 1,473,787 |
| Jul 17, 2025 | 224.54 | 226.03 | 221.40 | 221.59 | 221.23 | -1.24% | 532,411 |