West Pharmaceutical Services, Inc. Common Stock (WST)

411.30
-1.56 (-0.38%)
NYSE · Last Trade: Nov 12th, 5:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For West Pharmaceutical Services, Inc. Common Stock (WST)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/2026414.19416.09411.86412.86331,506412.86
11/10/2026410.88415.41408.80412.55455,139412.55
11/09/2026403.07415.39398.14413.09555,258412.83
11/06/2026389.62402.40386.88399.81625,883399.56
11/05/2026408.54409.81392.12392.48872,844392.23
11/04/2026416.46416.46405.12408.781,054,866408.52
11/03/2026407.39416.23404.52406.991,075,761406.73
11/02/2026412.89418.50407.14407.881,456,592407.62
10/30/2026419.06422.08407.67412.621,062,353412.36
10/29/2026420.69438.27415.32416.671,872,934416.41
10/28/2026396.95404.99396.83403.64773,259403.39
10/27/2026392.90398.67391.78398.29790,681398.04
10/26/2026389.80395.28388.06394.73649,651394.48
10/23/2026391.60394.18389.72392.15718,055391.90
10/22/2026394.15397.15389.17394.03679,939393.78
10/21/2026381.98396.00381.98393.48573,787393.23
10/20/2026387.54389.75384.21388.78569,964388.54
10/19/2026383.78387.01383.20383.91312,772383.67
10/16/2026382.74386.26380.28384.02511,418383.78
10/15/2026377.00384.40376.10383.02390,445382.78
10/14/2026372.21379.21372.21374.65444,572374.41
10/13/2026369.54378.84367.50371.82507,572371.59
10/12/2026366.72371.75363.10367.60357,320367.37
10/09/2026363.31370.20362.18366.00480,215365.77
10/08/2026365.65367.25359.49363.27461,699363.04
10/07/2026371.66374.79365.35366.48438,021366.25
10/06/2026379.02381.16367.63372.64401,399372.40
10/05/2026364.69377.06363.16376.76682,764376.52
10/02/2026364.74368.85363.26364.98473,017364.75
10/01/2026367.52370.25363.12365.01670,872364.78
9/30/2026375.35376.19370.13370.76471,171370.53
9/29/2026375.51377.78370.80376.63560,119376.39
9/28/2026366.55378.47366.55375.65567,552375.41
9/25/2026372.01372.13368.45370.44434,012370.21
9/24/2026378.67382.71370.71373.60715,925373.37
9/23/2026370.93376.06368.20375.87876,922375.63
9/22/2026367.42375.39365.25371.09734,699370.86
9/21/2026363.78366.12361.05361.78506,794361.55
9/18/2026366.59366.86359.52362.311,457,547362.08
9/17/2026366.20368.80363.14366.60474,005366.37
9/16/2026363.11367.33361.06362.01621,019361.78
9/15/2026355.02370.67354.65365.00981,889364.77
9/14/2026349.94356.61345.15355.20629,949354.98
9/11/2026343.87351.96341.68346.23545,793346.01
9/10/2026333.57344.92331.99344.25653,058344.03
9/09/2026337.63340.48336.10336.94473,164336.73
9/08/2026335.51342.34334.04337.75580,979337.54
9/04/2026339.76342.67339.76339.97364,085339.76
9/03/2026343.97345.50338.44342.73242,266342.51
9/02/2026338.85346.00338.85342.63323,734342.41
9/01/2026341.83342.67337.85338.65482,808338.44
8/31/2026336.25342.59335.51341.11616,112340.89
8/28/2026344.51345.87336.13337.47496,407337.26
8/27/2026350.00352.05346.08346.09365,983345.87
8/26/2026347.97353.12346.25349.92440,222349.70
8/25/2026353.75354.78348.22348.48383,732348.26
8/24/2026350.48354.48348.84353.32473,297353.10
8/21/2026357.87359.18349.70353.08511,127352.86
8/20/2026349.17360.29347.99353.77588,390353.55
8/19/2026348.28356.36348.28352.79511,048352.57
8/18/2026346.47350.04345.06346.59274,253346.37
8/17/2026348.00350.74346.43346.61283,259346.39
8/14/2026344.44349.53343.48349.42396,524349.20
8/13/2026353.55353.55346.00346.16777,627345.94