Skip to main content
West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
292.13
-10.07 (-3.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026301.91302.55290.41292.13291.91-3.33%1,186,296
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
Feb 2, 2026230.90237.67228.83237.50237.322.76%1,203,482
Jan 30, 2026229.43232.05223.83231.12230.95-0.66%1,601,335
Jan 29, 2026234.44234.49227.57232.65232.47-1.37%930,244
Jan 28, 2026238.10239.06234.88235.89235.71-1.93%682,812
Jan 27, 2026238.89243.91238.32240.53240.13-0.36%935,464
Jan 26, 2026238.48241.40236.80241.40241.002.00%989,148
Jan 23, 2026246.00246.13232.06236.66236.27-4.49%1,929,346
Jan 22, 2026256.18258.74247.03247.78247.37-2.89%1,044,853
Jan 21, 2026251.68255.80244.70255.16254.731.86%1,889,375
Jan 20, 2026255.00255.00248.47250.50250.08-3.58%1,801,926
Jan 16, 2026279.26279.39259.39259.79259.36-7.02%1,505,590
Jan 15, 2026275.62281.55272.81279.41278.941.61%789,666
Jan 14, 2026272.92278.58270.56274.98274.521.16%725,731
Jan 13, 2026273.59275.49268.42271.83271.38-0.40%508,188
Jan 12, 2026277.99278.87267.82272.91272.46-0.95%776,503
Jan 9, 2026275.62279.24274.79275.52275.060.11%490,229
Jan 8, 2026276.87283.45271.31275.23274.77-1.15%631,111
Jan 7, 2026280.27281.38276.08278.44277.98-0.85%523,437
Jan 6, 2026277.14291.38275.51280.83280.360.65%1,070,192
Jan 5, 2026272.44280.14269.55279.03278.560.95%1,048,037
Jan 2, 2026275.25277.08269.76276.40275.940.46%629,167
Dec 31, 2025276.30277.07274.88275.14274.68-0.62%397,740
Dec 30, 2025274.54277.75273.90276.87276.410.46%356,633
Dec 29, 2025274.70276.37272.53275.60275.140.47%305,121
Dec 26, 2025276.19277.50272.83274.30273.84-0.85%344,488
Dec 24, 2025279.01279.01275.68276.66276.20-0.30%203,730
Dec 23, 2025275.34277.83272.88277.49277.030.95%688,555
Dec 22, 2025271.53278.43270.02274.89274.430.86%560,739
Dec 19, 2025269.67272.74268.45272.54272.091.44%2,116,931
Dec 18, 2025269.30271.41266.66268.66268.21-0.17%748,830
Dec 17, 2025265.23275.56264.92269.13268.681.01%710,885
Dec 16, 2025271.24273.13265.35266.44266.00-1.99%734,735
Dec 15, 2025267.97272.80265.97271.86271.411.61%692,705
Dec 12, 2025272.26272.97265.39267.56267.11-1.83%839,179
Dec 11, 2025268.96274.56267.90272.54272.092.09%688,206
Dec 10, 2025267.47268.68263.38266.96266.510.33%683,912
Dec 9, 2025268.64271.97265.83266.07265.63-1.12%513,011
Dec 8, 2025279.34281.12268.21269.08268.63-3.98%660,526
Dec 5, 2025282.01283.52278.23280.23279.76-0.55%645,703
Dec 4, 2025284.50285.54276.04281.77281.30-0.89%788,447
Dec 3, 2025275.76285.40274.03284.31283.844.13%856,418