West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
244.54
-1.32 (-0.54%)
Mar 9, 2026, 2:05 PM EDT - Market open
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 243.41 | 245.12 | 239.85 | 241.70 | - | -1.69% | 81,083 |
| Mar 6, 2026 | 241.00 | 246.28 | 239.75 | 245.86 | 245.86 | 0.62% | 1,080,653 |
| Mar 5, 2026 | 245.53 | 252.38 | 242.92 | 244.35 | 244.35 | -1.80% | 753,812 |
| Mar 4, 2026 | 251.43 | 254.61 | 247.51 | 248.84 | 248.84 | -1.01% | 1,273,965 |
| Mar 3, 2026 | 246.80 | 251.86 | 244.91 | 251.38 | 251.38 | 0.05% | 446,614 |
| Mar 2, 2026 | 251.31 | 253.05 | 249.38 | 251.25 | 251.25 | -1.21% | 572,105 |
| Feb 27, 2026 | 247.87 | 254.40 | 246.78 | 254.34 | 254.34 | 2.14% | 810,610 |
| Feb 26, 2026 | 248.97 | 250.32 | 245.27 | 249.02 | 249.02 | 0.46% | 452,895 |
| Feb 25, 2026 | 246.22 | 249.28 | 244.83 | 247.88 | 247.88 | 1.02% | 830,743 |
| Feb 24, 2026 | 243.84 | 248.63 | 241.58 | 245.38 | 245.38 | 0.47% | 675,450 |
| Feb 23, 2026 | 238.32 | 245.28 | 236.45 | 244.22 | 244.22 | 1.29% | 906,330 |
| Feb 20, 2026 | 241.23 | 245.36 | 239.27 | 241.12 | 241.12 | -1.11% | 853,664 |
| Feb 19, 2026 | 245.51 | 247.18 | 241.91 | 243.83 | 243.83 | -1.78% | 758,930 |
| Feb 18, 2026 | 243.90 | 248.46 | 243.89 | 248.26 | 248.26 | 2.08% | 811,111 |
| Feb 17, 2026 | 248.18 | 251.81 | 242.32 | 243.19 | 243.19 | -2.91% | 964,568 |
| Feb 13, 2026 | 243.94 | 250.53 | 242.14 | 250.49 | 250.49 | 2.82% | 971,432 |
| Feb 12, 2026 | 250.21 | 259.90 | 227.49 | 243.61 | 243.61 | -1.04% | 2,173,517 |
| Feb 11, 2026 | 243.96 | 252.04 | 243.60 | 246.16 | 246.16 | 1.07% | 1,653,270 |
| Feb 10, 2026 | 250.41 | 252.57 | 243.47 | 243.56 | 243.56 | -2.16% | 1,172,543 |
| Feb 9, 2026 | 245.97 | 251.33 | 245.97 | 248.93 | 248.93 | -0.01% | 1,048,073 |
| Feb 6, 2026 | 235.37 | 249.64 | 233.50 | 248.95 | 248.95 | 7.48% | 1,480,839 |
| Feb 5, 2026 | 235.00 | 237.53 | 229.97 | 231.62 | 231.62 | -2.29% | 1,154,235 |
| Feb 4, 2026 | 232.95 | 241.38 | 231.09 | 237.05 | 237.05 | 2.64% | 1,625,774 |
| Feb 3, 2026 | 233.84 | 238.76 | 228.00 | 230.95 | 230.95 | -2.76% | 944,363 |
| Feb 2, 2026 | 230.90 | 237.67 | 228.83 | 237.50 | 237.50 | 2.76% | 1,145,496 |
| Jan 30, 2026 | 229.43 | 232.05 | 223.83 | 231.12 | 231.12 | -0.66% | 1,450,466 |
| Jan 29, 2026 | 234.44 | 234.49 | 227.57 | 232.65 | 232.65 | -1.37% | 930,210 |
| Jan 28, 2026 | 238.10 | 239.06 | 234.88 | 235.89 | 235.89 | -1.93% | 651,872 |
| Jan 27, 2026 | 238.89 | 243.91 | 238.32 | 240.53 | 240.31 | -0.36% | 935,037 |
| Jan 26, 2026 | 238.48 | 241.40 | 236.80 | 241.40 | 241.18 | 2.00% | 989,148 |
| Jan 23, 2026 | 246.00 | 246.13 | 232.06 | 236.66 | 236.44 | -4.49% | 1,929,346 |
| Jan 22, 2026 | 256.18 | 258.74 | 247.03 | 247.78 | 247.55 | -2.89% | 1,044,853 |
| Jan 21, 2026 | 251.68 | 255.80 | 244.70 | 255.16 | 254.93 | 1.86% | 1,889,375 |
| Jan 20, 2026 | 255.00 | 255.00 | 248.47 | 250.50 | 250.27 | -3.58% | 1,801,926 |
| Jan 16, 2026 | 279.26 | 279.39 | 259.39 | 259.79 | 259.55 | -7.02% | 1,505,590 |
| Jan 15, 2026 | 275.62 | 281.55 | 272.81 | 279.41 | 279.15 | 1.61% | 789,666 |
| Jan 14, 2026 | 272.92 | 278.58 | 270.56 | 274.98 | 274.73 | 1.16% | 725,731 |
| Jan 13, 2026 | 273.59 | 275.49 | 268.42 | 271.83 | 271.58 | -0.40% | 508,188 |
| Jan 12, 2026 | 277.99 | 278.87 | 267.82 | 272.91 | 272.66 | -0.95% | 776,503 |
| Jan 9, 2026 | 275.62 | 279.24 | 274.79 | 275.52 | 275.27 | 0.11% | 490,229 |
| Jan 8, 2026 | 276.87 | 283.45 | 271.31 | 275.23 | 274.98 | -1.15% | 631,111 |
| Jan 7, 2026 | 280.27 | 281.38 | 276.08 | 278.44 | 278.19 | -0.85% | 523,437 |
| Jan 6, 2026 | 277.14 | 291.38 | 275.51 | 280.83 | 280.57 | 0.65% | 1,070,192 |
| Jan 5, 2026 | 272.44 | 280.14 | 269.55 | 279.03 | 278.77 | 0.95% | 1,048,037 |
| Jan 2, 2026 | 275.25 | 277.08 | 269.76 | 276.40 | 276.15 | 0.46% | 629,167 |
| Dec 31, 2025 | 276.30 | 277.07 | 274.88 | 275.14 | 274.89 | -0.62% | 397,740 |
| Dec 30, 2025 | 274.54 | 277.75 | 273.90 | 276.87 | 276.62 | 0.46% | 356,633 |
| Dec 29, 2025 | 274.70 | 276.37 | 272.53 | 275.60 | 275.35 | 0.47% | 305,121 |
| Dec 26, 2025 | 276.19 | 277.50 | 272.83 | 274.30 | 274.05 | -0.85% | 344,488 |
| Dec 24, 2025 | 279.01 | 279.01 | 275.68 | 276.66 | 276.41 | -0.30% | 203,730 |
| Dec 23, 2025 | 275.34 | 277.83 | 272.88 | 277.49 | 277.24 | 0.95% | 688,555 |
| Dec 22, 2025 | 271.53 | 278.43 | 270.02 | 274.89 | 274.64 | 0.86% | 560,739 |
| Dec 19, 2025 | 269.67 | 272.74 | 268.45 | 272.54 | 272.29 | 1.44% | 2,116,931 |
| Dec 18, 2025 | 269.30 | 271.41 | 266.66 | 268.66 | 268.41 | -0.17% | 748,830 |
| Dec 17, 2025 | 265.23 | 275.56 | 264.92 | 269.13 | 268.88 | 1.01% | 710,885 |
| Dec 16, 2025 | 271.24 | 273.13 | 265.35 | 266.44 | 266.20 | -1.99% | 734,735 |
| Dec 15, 2025 | 267.97 | 272.80 | 265.97 | 271.86 | 271.61 | 1.61% | 692,705 |
| Dec 12, 2025 | 272.26 | 272.97 | 265.39 | 267.56 | 267.32 | -1.83% | 839,179 |
| Dec 11, 2025 | 268.96 | 274.56 | 267.90 | 272.54 | 272.29 | 2.09% | 688,206 |
| Dec 10, 2025 | 267.47 | 268.68 | 263.38 | 266.96 | 266.72 | 0.33% | 683,912 |
| Dec 9, 2025 | 268.64 | 271.97 | 265.83 | 266.07 | 265.83 | -1.12% | 513,011 |
| Dec 8, 2025 | 279.34 | 281.12 | 268.21 | 269.08 | 268.83 | -3.98% | 660,526 |
| Dec 5, 2025 | 282.01 | 283.52 | 278.23 | 280.23 | 279.97 | -0.55% | 645,703 |
| Dec 4, 2025 | 284.50 | 285.54 | 276.04 | 281.77 | 281.51 | -0.89% | 788,447 |
| Dec 3, 2025 | 275.76 | 285.40 | 274.03 | 284.31 | 284.05 | 4.13% | 856,418 |
| Dec 2, 2025 | 270.60 | 275.06 | 269.08 | 273.03 | 272.78 | -0.40% | 546,496 |
| Dec 1, 2025 | 275.46 | 279.48 | 273.96 | 274.14 | 273.89 | -1.12% | 546,654 |
| Nov 28, 2025 | 278.49 | 278.55 | 273.94 | 277.25 | 277.00 | 0.04% | 293,086 |
| Nov 26, 2025 | 278.39 | 281.80 | 274.88 | 277.14 | 276.89 | -1.32% | 441,187 |
| Nov 25, 2025 | 278.18 | 281.33 | 275.68 | 280.84 | 280.58 | 2.50% | 579,427 |
| Nov 24, 2025 | 270.43 | 276.24 | 267.25 | 273.99 | 273.74 | 1.08% | 901,688 |
| Nov 21, 2025 | 259.80 | 272.06 | 258.85 | 271.07 | 270.82 | 5.16% | 894,012 |
| Nov 20, 2025 | 259.50 | 260.45 | 253.32 | 257.77 | 257.53 | -0.05% | 1,315,133 |
| Nov 19, 2025 | 259.87 | 260.69 | 256.15 | 257.90 | 257.66 | -0.86% | 333,106 |
| Nov 18, 2025 | 260.26 | 262.51 | 257.33 | 260.14 | 259.90 | -0.87% | 480,093 |
| Nov 17, 2025 | 261.21 | 266.26 | 260.09 | 262.41 | 262.17 | 0.40% | 626,895 |
| Nov 14, 2025 | 264.81 | 265.50 | 258.93 | 261.36 | 261.12 | -1.99% | 738,364 |
| Nov 13, 2025 | 269.56 | 274.64 | 266.21 | 266.66 | 266.42 | -2.63% | 581,032 |
| Nov 12, 2025 | 276.85 | 279.75 | 271.18 | 273.85 | 273.60 | -1.28% | 595,668 |
| Nov 11, 2025 | 277.31 | 280.11 | 276.40 | 277.41 | 276.94 | 0.70% | 718,448 |
| Nov 10, 2025 | 271.28 | 276.64 | 270.25 | 275.47 | 275.00 | 1.63% | 574,746 |
| Nov 7, 2025 | 276.97 | 280.80 | 268.15 | 271.04 | 270.58 | -1.56% | 856,213 |
| Nov 6, 2025 | 282.04 | 285.55 | 262.48 | 275.34 | 274.87 | -2.89% | 1,038,356 |
| Nov 5, 2025 | 285.14 | 287.86 | 280.33 | 283.54 | 283.06 | -1.18% | 529,397 |
| Nov 4, 2025 | 278.38 | 287.98 | 276.59 | 286.94 | 286.45 | 2.56% | 895,022 |
| Nov 3, 2025 | 279.84 | 280.58 | 273.99 | 279.78 | 279.30 | -0.81% | 592,954 |
| Oct 31, 2025 | 275.83 | 284.31 | 272.99 | 282.07 | 281.59 | 1.27% | 586,247 |
| Oct 30, 2025 | 284.93 | 287.27 | 277.92 | 278.54 | 278.06 | -2.22% | 693,148 |
| Oct 29, 2025 | 284.35 | 288.36 | 282.36 | 284.86 | 284.37 | 0.48% | 479,940 |
| Oct 28, 2025 | 285.03 | 287.29 | 281.00 | 283.49 | 283.01 | -1.30% | 749,090 |
| Oct 27, 2025 | 299.99 | 301.00 | 282.29 | 287.22 | 286.73 | -3.45% | 1,067,880 |
| Oct 24, 2025 | 307.94 | 310.69 | 297.20 | 297.47 | 296.96 | -3.18% | 819,464 |
| Oct 23, 2025 | 301.06 | 322.34 | 300.00 | 307.25 | 306.73 | 10.92% | 1,898,854 |
| Oct 22, 2025 | 277.38 | 283.54 | 276.02 | 277.00 | 276.53 | -0.86% | 1,213,746 |
| Oct 21, 2025 | 277.58 | 282.03 | 274.43 | 279.39 | 278.91 | 1.63% | 795,094 |
| Oct 20, 2025 | 271.30 | 275.11 | 270.91 | 274.90 | 274.43 | 1.59% | 485,278 |
| Oct 17, 2025 | 264.68 | 270.61 | 264.68 | 270.60 | 270.14 | 1.28% | 685,134 |
| Oct 16, 2025 | 264.85 | 269.42 | 260.12 | 267.19 | 266.73 | 1.61% | 771,399 |
| Oct 15, 2025 | 261.34 | 266.35 | 260.54 | 262.95 | 262.50 | 0.68% | 605,179 |
| Oct 14, 2025 | 261.61 | 263.22 | 260.58 | 261.17 | 260.72 | -0.50% | 520,742 |