West Pharmaceutical Servi... (WST)
NYSE: WST
· Real-Time Price · USD
245.92
-0.28 (-0.11%)
At close: Aug 15, 2025, 3:59 PM
246.20
0.11%
After-hours: Aug 15, 2025, 07:22 PM EDT
WST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 246.96 | 247.23 | 244.00 | 246.20 | 246.20 | -0.01% | 365,531 |
| Aug 13, 2025 | 240.71 | 246.63 | 239.25 | 246.22 | 246.22 | 2.63% | 445,536 |
| Aug 12, 2025 | 238.49 | 241.94 | 237.18 | 239.90 | 239.90 | -0.18% | 364,503 |
| Aug 11, 2025 | 241.14 | 244.36 | 239.82 | 240.33 | 240.33 | -0.27% | 390,629 |
| Aug 8, 2025 | 238.18 | 241.96 | 237.93 | 240.98 | 240.98 | 0.18% | 445,204 |
| Aug 7, 2025 | 245.01 | 250.38 | 238.86 | 240.54 | 240.54 | 1.37% | 791,200 |
| Aug 6, 2025 | 237.09 | 239.42 | 233.67 | 237.28 | 237.28 | -0.66% | 534,607 |
| Aug 5, 2025 | 239.17 | 241.14 | 237.06 | 238.86 | 238.86 | 0.20% | 788,928 |
| Aug 4, 2025 | 238.58 | 239.51 | 236.90 | 238.39 | 238.39 | -0.36% | 505,903 |
| Aug 1, 2025 | 239.26 | 241.02 | 234.93 | 239.26 | 239.26 | 0.00% | 644,200 |
| Jul 31, 2025 | 246.47 | 247.40 | 237.66 | 239.26 | 239.26 | -3.99% | 985,700 |
| Jul 30, 2025 | 253.07 | 254.04 | 248.10 | 249.21 | 249.21 | -1.47% | 648,656 |
| Jul 29, 2025 | 256.23 | 258.15 | 251.47 | 252.94 | 252.73 | -1.87% | 953,315 |
| Jul 28, 2025 | 261.03 | 262.33 | 256.67 | 257.76 | 257.55 | -2.18% | 1,333,124 |
| Jul 25, 2025 | 279.10 | 279.63 | 261.00 | 263.51 | 263.29 | -5.59% | 1,493,200 |
| Jul 24, 2025 | 281.86 | 291.00 | 270.59 | 279.10 | 278.87 | 22.78% | 2,765,222 |
| Jul 23, 2025 | 221.60 | 230.00 | 221.50 | 227.31 | 227.12 | 3.84% | 1,126,700 |
| Jul 22, 2025 | 211.50 | 218.90 | 211.10 | 218.90 | 218.72 | 4.20% | 786,063 |
| Jul 21, 2025 | 210.82 | 213.44 | 208.71 | 210.08 | 209.91 | -0.38% | 688,500 |
| Jul 18, 2025 | 222.69 | 222.69 | 206.80 | 210.89 | 210.71 | -4.83% | 1,473,800 |