West Pharmaceutical Services, Inc. WST
NYSE · United States · Health Technology
$370.76-5.87 (-1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $370.76 | -1.56% | $375.35 | $376.19 | $370.13 | 471.20K |
| 2026-09-29 | $376.63 | +0.26% | $375.51 | $377.78 | $370.80 | 560.10K |
| 2026-09-28 | $375.65 | +1.41% | $366.55 | $378.47 | $366.55 | 562.30K |
| 2026-09-25 | $370.44 | -0.85% | $372.01 | $372.14 | $368.45 | 434.00K |
| 2026-09-24 | $373.60 | -0.60% | $378.67 | $382.71 | $370.71 | 715.90K |
| 2026-09-23 | $375.87 | +1.29% | $370.93 | $376.06 | $368.20 | 876.90K |
| 2026-09-22 | $371.09 | +2.57% | $367.42 | $375.40 | $365.26 | 734.70K |
| 2026-09-21 | $361.78 | -0.15% | $363.78 | $366.12 | $361.05 | 506.80K |
| 2026-09-18 | $362.31 | -1.17% | $366.59 | $366.86 | $359.52 | 1.46M |
| 2026-09-17 | $366.60 | +1.27% | $366.20 | $368.80 | $363.14 | 474.00K |
| 2026-09-16 | $362.01 | -0.82% | $363.11 | $367.33 | $361.06 | 621.00K |
| 2026-09-15 | $365.00 | +2.76% | $355.02 | $370.67 | $354.65 | 981.90K |
| 2026-09-14 | $355.20 | +2.59% | $349.94 | $356.61 | $345.15 | 621.20K |
| 2026-09-11 | $346.23 | +0.58% | $343.87 | $351.96 | $341.68 | 541.80K |
| 2026-09-10 | $344.25 | +2.17% | $333.57 | $344.92 | $331.99 | 653.10K |
| 2026-09-09 | $336.94 | -0.24% | $337.63 | $340.48 | $336.10 | 473.20K |
| 2026-09-08 | $337.75 | -0.65% | $335.51 | $342.34 | $334.04 | 581.00K |
| 2026-09-04 | $339.97 | -0.81% | $339.76 | $342.67 | $339.76 | 364.10K |
| 2026-09-03 | $342.73 | +0.03% | $343.97 | $345.50 | $338.45 | 242.30K |
| 2026-09-02 | $342.63 | +1.18% | $338.85 | $346.00 | $338.85 | 323.70K |
| 2026-09-01 | $338.65 | -0.72% | $341.83 | $342.67 | $337.85 | 482.80K |
| 2026-08-31 | $341.11 | +1.08% | $336.25 | $342.59 | $335.51 | 615.60K |
| 2026-08-28 | $337.47 | -2.49% | $344.51 | $345.87 | $336.13 | 496.30K |
| 2026-08-27 | $346.09 | -1.09% | $350.00 | $352.05 | $346.08 | 365.90K |
| 2026-08-26 | $349.92 | +0.41% | $347.97 | $353.12 | $346.25 | 440.20K |
| 2026-08-25 | $348.48 | -1.37% | $353.75 | $354.78 | $348.22 | 383.70K |
| 2026-08-24 | $353.32 | +0.07% | $350.48 | $354.48 | $348.84 | 473.30K |
| 2026-08-21 | $353.08 | -0.20% | $357.87 | $359.18 | $349.70 | 511.10K |
| 2026-08-20 | $353.77 | +0.28% | $349.17 | $360.29 | $347.99 | 588.40K |
| 2026-08-19 | $352.79 | +1.79% | $348.28 | $356.36 | $348.28 | 511.00K |
| 2026-08-18 | $346.59 | -0.01% | $346.47 | $350.04 | $345.06 | 274.20K |
| 2026-08-17 | $346.61 | -0.80% | $348.00 | $350.74 | $346.43 | 283.20K |
| 2026-08-14 | $349.42 | +0.94% | $344.44 | $349.53 | $343.48 | 396.50K |
| 2026-08-13 | $346.16 | -1.74% | $353.55 | $353.55 | $346.00 | 777.60K |
| 2026-08-12 | $352.29 | +0.26% | $349.66 | $354.57 | $348.59 | 423.20K |
| 2026-08-11 | $351.37 | -0.22% | $351.05 | $354.05 | $348.12 | 389.40K |
| 2026-08-10 | $352.13 | -0.55% | $353.89 | $358.67 | $351.52 | 570.50K |
| 2026-08-07 | $354.07 | +1.57% | $348.49 | $356.00 | $347.37 | 500.70K |
| 2026-08-06 | $348.60 | -0.69% | $350.62 | $353.59 | $346.24 | 480.10K |
| 2026-08-05 | $351.02 | +0.65% | $349.26 | $354.96 | $349.00 | 499.40K |
| 2026-08-04 | $348.76 | +0.24% | $346.82 | $349.75 | $342.78 | 482.00K |
| 2026-08-03 | $347.94 | +2.05% | $343.72 | $349.46 | $343.72 | 643.10K |
| 2026-07-31 | $340.96 | +0.40% | $339.49 | $342.75 | $334.38 | 1.05M |
| 2026-07-30 | $339.59 | +0.63% | $336.14 | $339.66 | $334.36 | 563.90K |
| 2026-07-29 | $337.46 | +0.14% | $337.39 | $339.35 | $330.69 | 922.10K |
| 2026-07-28 | $337.00 | +1.74% | $334.55 | $339.61 | $330.41 | 876.50K |
| 2026-07-27 | $331.25 | +0.93% | $329.24 | $336.72 | $325.27 | 1.61M |
| 2026-07-24 | $328.20 | -7.67% | $351.79 | $351.79 | $327.97 | 1.51M |
| 2026-07-23 | $355.48 | -0.82% | $385.00 | $386.00 | $351.18 | 1.80M |
| 2026-07-22 | $358.41 | -0.23% | $357.28 | $363.23 | $356.28 | 861.10K |
| 2026-07-21 | $359.24 | +1.96% | $350.73 | $360.33 | $345.70 | 752.70K |
| 2026-07-20 | $352.32 | -1.65% | $357.03 | $360.49 | $352.32 | 684.50K |
| 2026-07-17 | $358.24 | -1.16% | $360.40 | $366.14 | $358.14 | 671.40K |
| 2026-07-16 | $362.44 | +0.96% | $357.82 | $366.30 | $357.75 | 554.20K |
| 2026-07-15 | $359.00 | +0.38% | $357.38 | $360.74 | $354.19 | 496.70K |
| 2026-07-14 | $357.65 | -0.57% | $358.21 | $359.81 | $354.55 | 740.40K |
| 2026-07-13 | $359.70 | +1.69% | $351.56 | $360.75 | $351.56 | 601.50K |
| 2026-07-10 | $353.71 | -1.10% | $357.92 | $357.99 | $352.70 | 446.10K |
| 2026-07-09 | $357.66 | +1.13% | $356.16 | $360.35 | $353.13 | 545.50K |
| 2026-07-08 | $353.68 | -0.67% | $351.90 | $355.52 | $349.41 | 923.90K |
| 2026-07-07 | $356.08 | -0.44% | $360.47 | $361.08 | $350.96 | 759.00K |
| 2026-07-06 | $357.64 | -2.21% | $364.87 | $366.42 | $357.10 | 682.90K |
| 2026-07-02 | $365.74 | +0.20% | $366.08 | $367.66 | $362.83 | 547.20K |
| 2026-07-01 | $365.00 | +1.67% | $359.06 | $365.49 | $354.85 | 853.60K |
| 2026-06-30 | $359.00 | +1.22% | $355.00 | $359.74 | $350.66 | 957.00K |
| 2026-06-29 | $354.68 | +1.09% | $349.87 | $355.12 | $347.09 | 695.80K |
| 2026-06-26 | $350.85 | +1.24% | $345.36 | $351.35 | $342.70 | 1.26M |
| 2026-06-25 | $346.56 | +1.81% | $345.00 | $352.31 | $345.00 | 1.62M |
| 2026-06-24 | $340.41 | +1.20% | $335.72 | $345.99 | $335.72 | 872.40K |
| 2026-06-23 | $336.39 | +2.03% | $328.45 | $336.50 | $327.61 | 784.60K |
| 2026-06-22 | $329.71 | +0.54% | $329.55 | $329.86 | $324.68 | 842.90K |
| 2026-06-18 | $327.95 | +1.35% | $326.35 | $329.11 | $323.20 | 1.48M |
| 2026-06-17 | $323.59 | -1.82% | $328.73 | $330.77 | $321.94 | 670.20K |
| 2026-06-16 | $329.58 | -0.56% | $330.86 | $331.68 | $327.39 | 770.70K |
| 2026-06-15 | $331.43 | +0.79% | $330.00 | $331.55 | $326.68 | 558.90K |
| 2026-06-12 | $328.82 | -0.46% | $333.27 | $333.40 | $327.43 | 465.30K |
| 2026-06-11 | $330.34 | -0.18% | $328.07 | $332.96 | $325.59 | 524.10K |
| 2026-06-10 | $330.92 | -1.12% | $330.68 | $334.78 | $327.76 | 935.90K |
| 2026-06-09 | $334.66 | +4.66% | $327.45 | $336.82 | $326.69 | 763.10K |
| 2026-06-08 | $319.75 | +1.67% | $317.43 | $322.59 | $315.24 | 594.60K |
| 2026-06-05 | $314.50 | -0.89% | $315.41 | $318.90 | $310.57 | 636.00K |
| 2026-06-04 | $317.32 | +0.32% | $319.87 | $321.50 | $315.09 | 629.10K |
| 2026-06-03 | $316.31 | +1.33% | $313.47 | $317.56 | $309.88 | 635.90K |
| 2026-06-02 | $312.17 | -1.31% | $314.18 | $316.74 | $311.46 | 707.60K |
| 2026-06-01 | $316.30 | -2.02% | $321.65 | $321.65 | $308.50 | 702.50K |
| 2026-05-29 | $322.81 | +0.31% | $323.97 | $324.35 | $319.06 | 1.31M |
| 2026-05-28 | $321.80 | +2.91% | $314.24 | $323.86 | $313.60 | 772.80K |
| 2026-05-27 | $312.71 | -1.09% | $317.28 | $320.47 | $308.23 | 657.60K |
| 2026-05-26 | $316.17 | -0.08% | $318.60 | $320.44 | $314.49 | 477.70K |
| 2026-05-22 | $316.42 | +0.09% | $314.62 | $317.79 | $311.07 | 533.80K |