Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
350.85
+4.29 (1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
344.04
-6.81 (-1.94%)
After-hours: Jun 26, 2026, 7:05 PM EDT

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026345.36351.35342.70350.85350.851.24%1,225,569
Jun 25, 2026345.00352.31345.00346.56346.561.81%1,590,490
Jun 24, 2026335.72345.99335.72340.41340.411.20%862,420
Jun 23, 2026328.45336.50327.61336.39336.392.03%766,422
Jun 22, 2026329.55329.86324.68329.71329.710.54%834,294
Jun 18, 2026326.35329.11323.20327.95327.951.35%1,447,244
Jun 17, 2026328.73330.77321.94323.59323.59-1.82%665,635
Jun 16, 2026330.86331.68327.39329.58329.58-0.56%770,706
Jun 15, 2026330.00331.55326.68331.43331.430.79%557,452
Jun 12, 2026333.27333.40327.43328.82328.82-0.46%458,412
Jun 11, 2026328.07332.96325.59330.34330.34-0.18%522,833
Jun 10, 2026330.68334.78327.76330.92330.92-1.12%931,607
Jun 9, 2026327.45336.82326.69334.66334.664.66%753,665
Jun 8, 2026317.43322.59315.24319.75319.751.67%592,957
Jun 5, 2026315.41318.90310.57314.50314.50-0.89%635,730
Jun 4, 2026319.87321.50315.09317.32317.320.32%628,404
Jun 3, 2026313.47317.56309.88316.31316.311.33%632,361
Jun 2, 2026314.18316.74311.46312.17312.17-1.31%682,650
Jun 1, 2026321.65321.65308.50316.30316.30-2.02%700,545
May 29, 2026323.97324.35319.06322.81322.810.31%1,263,529
May 28, 2026314.24323.86313.60321.80321.802.91%772,263
May 27, 2026317.28320.47308.23312.71312.71-1.09%650,850
May 26, 2026318.60320.44314.49316.17316.17-0.08%476,862
May 22, 2026314.62317.79311.07316.42316.420.09%533,546
May 21, 2026308.17316.60304.80316.13316.133.48%740,573
May 20, 2026303.99305.76299.72305.50305.500.52%634,084
May 19, 2026304.38308.25300.08303.93303.93-0.16%560,020
May 18, 2026304.35309.03301.63304.41304.410.50%498,350
May 15, 2026296.76304.93296.76302.89302.890.90%686,425
May 14, 2026301.70304.57295.90300.19300.19-0.73%700,509
May 13, 2026310.44310.49300.27302.40302.40-3.10%718,401
May 12, 2026312.33315.82299.02312.07312.07-3.17%1,124,815
May 11, 2026327.46330.88321.60322.30322.30-1.11%879,386
May 8, 2026323.50328.44316.10325.92325.921.21%1,033,396
May 7, 2026315.28323.63312.56322.01322.013.03%1,610,527
May 6, 2026311.31315.44308.18312.55312.550.83%789,200
May 5, 2026302.52310.00300.46309.97309.973.26%896,962
May 4, 2026299.35301.42298.45300.18300.18-0.17%472,229
May 1, 2026294.27301.09294.27300.68300.681.04%651,735
Apr 30, 2026295.58300.72293.48297.59297.590.76%1,110,787
Apr 29, 2026296.25299.51292.68295.36295.361.18%796,398
Apr 28, 2026301.91302.55290.41292.13291.91-3.33%1,186,544
Apr 27, 2026304.40309.99300.31302.20301.97-1.29%1,140,641
Apr 24, 2026316.00316.00301.47306.16305.93-1.14%1,286,039
Apr 23, 2026308.01320.33303.20309.70309.4712.86%2,727,714
Apr 22, 2026275.83276.74272.13274.41274.20-0.11%1,007,705
Apr 21, 2026278.00281.25273.88274.72274.51-1.18%947,801
Apr 20, 2026271.90280.20271.78278.00277.791.56%1,008,207
Apr 17, 2026272.31275.43269.98273.73273.521.45%837,416
Apr 16, 2026266.10271.27264.50269.81269.611.24%894,270
Apr 15, 2026268.69271.29265.25266.50266.30-0.53%775,789
Apr 14, 2026261.18268.09260.79267.93267.733.07%783,143
Apr 13, 2026256.19259.98254.56259.96259.761.33%590,359
Apr 10, 2026259.67262.52255.60256.55256.36-0.77%656,806
Apr 9, 2026264.37264.53257.35258.54258.35-2.78%785,172
Apr 8, 2026262.76266.73262.03265.93265.732.54%689,413
Apr 7, 2026256.52261.53256.15259.35259.150.97%565,643
Apr 6, 2026253.90257.31251.46256.85256.660.80%638,895
Apr 2, 2026250.89258.24248.87254.80254.610.82%795,051
Apr 1, 2026251.31254.48240.16252.74252.550.84%1,094,855
Mar 31, 2026248.31252.27245.92250.64250.452.24%797,791
Mar 30, 2026246.74248.39244.00245.14244.960.74%792,960
Mar 27, 2026247.44249.47243.19243.35243.17-1.92%785,071
Mar 26, 2026245.97252.41244.72248.12247.930.45%1,059,066
Mar 25, 2026246.92250.00242.70247.02246.830.71%811,124
Mar 24, 2026239.06248.07238.82245.27245.091.60%997,142
Mar 23, 2026240.70243.98237.41241.40241.221.84%845,299
Mar 20, 2026238.85241.40236.12237.03236.85-1.37%1,186,896
Mar 19, 2026237.26243.41237.26240.33240.150.56%818,947
Mar 18, 2026236.01240.11234.58239.00238.82-0.18%1,030,568
Mar 17, 2026242.07244.28236.61239.42239.24-0.37%1,066,578
Mar 16, 2026236.88242.37236.20240.31240.132.06%867,791
Mar 13, 2026234.58237.20231.43235.46235.281.89%766,384
Mar 12, 2026237.26240.44231.05231.09230.92-3.01%913,666
Mar 11, 2026236.16238.51234.06238.25238.071.89%726,598
Mar 10, 2026240.39243.14228.40233.83233.65-5.74%1,411,368
Mar 9, 2026243.41249.16239.85248.06247.870.89%665,934
Mar 6, 2026241.00246.28239.75245.86245.670.62%1,080,758
Mar 5, 2026245.53252.38242.92244.35244.17-1.80%810,791
Mar 4, 2026251.43254.61247.51248.84248.65-1.01%1,317,698
Mar 3, 2026246.80251.86244.91251.38251.190.05%446,801
Mar 2, 2026251.31253.05249.38251.25251.06-1.21%572,383
Feb 27, 2026247.87254.40246.78254.34254.152.14%814,388
Feb 26, 2026248.97250.32245.27249.02248.830.46%452,910
Feb 25, 2026246.22249.28244.83247.88247.691.02%830,775
Feb 24, 2026243.84248.63241.58245.38245.200.47%675,485
Feb 23, 2026238.32245.28236.45244.22244.041.29%908,106
Feb 20, 2026241.23245.36239.27241.12240.94-1.11%856,091
Feb 19, 2026245.51247.18241.91243.83243.65-1.78%760,794
Feb 18, 2026243.90248.46243.89248.26248.072.08%813,756
Feb 17, 2026248.18251.81242.32243.19243.01-2.91%970,093
Feb 13, 2026243.94250.53242.14250.49250.302.82%980,268
Feb 12, 2026250.21259.90227.49243.61243.43-1.04%2,175,300
Feb 11, 2026243.96252.04243.60246.16245.971.07%1,656,569
Feb 10, 2026250.41252.57243.47243.56243.38-2.16%1,172,550
Feb 9, 2026245.97251.33245.97248.93248.74-0.01%1,048,745
Feb 6, 2026235.37249.64233.50248.95248.767.48%1,481,074
Feb 5, 2026235.00237.53229.97231.62231.45-2.29%1,154,365
Feb 4, 2026232.95241.38231.09237.05236.872.64%1,690,392
Feb 3, 2026233.84238.76228.00230.95230.78-2.76%944,365