West Pharmaceutical Services, Inc.
WST · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $419.06 | $422.08 | $407.67 | $412.62 | -0.97% | 1.06M |
| Oct 29, 2026 | $420.69 | $438.27 | $415.32 | $416.67 | +3.23% | 1.87M |
| Oct 28, 2026 | $396.95 | $404.99 | $396.83 | $403.64 | +1.34% | 773.29K |
| Oct 27, 2026 | $392.90 | $398.67 | $391.78 | $398.29 | +0.90% | 790.69K |
| Oct 26, 2026 | $389.80 | $395.28 | $388.06 | $394.73 | +0.66% | 649.66K |
| Oct 23, 2026 | $391.60 | $394.18 | $389.72 | $392.15 | -0.48% | 718.05K |
| Oct 22, 2026 | $394.15 | $397.16 | $389.17 | $394.03 | +0.14% | 679.94K |
| Oct 21, 2026 | $381.98 | $396.00 | $381.98 | $393.48 | +1.21% | 573.85K |
| Oct 20, 2026 | $387.54 | $389.75 | $384.21 | $388.78 | +1.27% | 569.98K |
| Oct 19, 2026 | $383.78 | $387.01 | $383.20 | $383.91 | -0.03% | 312.78K |
| Oct 16, 2026 | $382.74 | $386.26 | $380.28 | $384.02 | +0.26% | 511.19K |
| Oct 15, 2026 | $377.00 | $384.40 | $376.10 | $383.02 | +2.23% | 390.45K |
| Oct 14, 2026 | $372.21 | $379.21 | $372.21 | $374.65 | +0.76% | 444.57K |
| Oct 13, 2026 | $369.54 | $378.84 | $367.50 | $371.82 | +1.15% | 507.58K |
| Oct 12, 2026 | $366.72 | $371.76 | $363.10 | $367.60 | +0.44% | 357.33K |
| Oct 9, 2026 | $363.31 | $370.20 | $362.18 | $366.00 | +0.75% | 480.21K |
| Oct 8, 2026 | $365.65 | $367.25 | $359.49 | $363.27 | -0.88% | 461.70K |
| Oct 7, 2026 | $371.66 | $374.79 | $365.35 | $366.48 | -1.65% | 438.04K |
| Oct 6, 2026 | $379.02 | $381.16 | $367.64 | $372.64 | -1.09% | 401.40K |
| Oct 5, 2026 | $364.69 | $377.06 | $363.16 | $376.76 | +3.23% | 682.77K |
| Oct 2, 2026 | $364.74 | $368.85 | $363.26 | $364.98 | -0.01% | 473.02K |
| Oct 1, 2026 | $367.52 | $370.25 | $363.12 | $365.01 | -1.55% | 670.87K |
| Sep 30, 2026 | $375.35 | $376.19 | $370.13 | $370.76 | -1.56% | 471.18K |
| Sep 29, 2026 | $375.51 | $377.78 | $370.80 | $376.63 | +0.26% | 560.12K |
| Sep 28, 2026 | $366.55 | $378.47 | $366.55 | $375.65 | +1.41% | 567.55K |
| Sep 25, 2026 | $372.01 | $372.14 | $368.45 | $370.44 | -0.85% | 434.01K |
| Sep 24, 2026 | $378.67 | $382.71 | $370.71 | $373.60 | -0.60% | 715.93K |
| Sep 23, 2026 | $370.93 | $376.06 | $368.20 | $375.87 | +1.29% | 876.99K |
| Sep 22, 2026 | $367.42 | $375.40 | $365.26 | $371.09 | +2.57% | 734.70K |
| Sep 21, 2026 | $363.78 | $366.12 | $361.05 | $361.78 | -0.15% | 506.80K |
| Sep 18, 2026 | $366.59 | $366.86 | $359.52 | $362.31 | -1.17% | 1.46M |
| Sep 17, 2026 | $366.20 | $368.80 | $363.14 | $366.60 | +1.27% | 474.06K |
| Sep 16, 2026 | $363.11 | $367.33 | $361.06 | $362.01 | -0.82% | 621.05K |
| Sep 15, 2026 | $355.02 | $370.67 | $354.65 | $365.00 | +2.76% | 981.89K |
| Sep 14, 2026 | $349.94 | $356.61 | $345.15 | $355.20 | +2.59% | 625.55K |
| Sep 11, 2026 | $343.87 | $351.96 | $341.68 | $346.23 | +0.58% | 541.79K |
| Sep 10, 2026 | $333.57 | $344.92 | $331.99 | $344.25 | +2.17% | 653.06K |
| Sep 9, 2026 | $337.63 | $340.48 | $336.10 | $336.94 | -0.24% | 473.17K |
| Sep 8, 2026 | $335.51 | $342.34 | $334.04 | $337.75 | -0.65% | 580.99K |
| Sep 4, 2026 | $339.76 | $342.67 | $339.76 | $339.97 | -0.81% | 364.08K |
| Sep 3, 2026 | $343.97 | $345.50 | $338.45 | $342.73 | +0.03% | 242.27K |
| Sep 2, 2026 | $338.85 | $346.00 | $338.85 | $342.63 | +1.18% | 323.73K |
| Sep 1, 2026 | $341.83 | $342.67 | $337.85 | $338.65 | -0.72% | 482.81K |
| Aug 31, 2026 | $336.25 | $342.59 | $335.51 | $341.11 | +1.08% | 615.60K |
| Aug 28, 2026 | $344.51 | $345.87 | $336.13 | $337.47 | -2.49% | 496.40K |
| Aug 27, 2026 | $350.00 | $352.05 | $346.08 | $346.09 | -1.09% | 365.99K |
| Aug 26, 2026 | $347.97 | $353.12 | $346.25 | $349.92 | +0.41% | 440.22K |
| Aug 25, 2026 | $353.75 | $354.78 | $348.22 | $348.48 | -1.37% | 383.76K |
| Aug 24, 2026 | $350.48 | $354.48 | $348.84 | $353.32 | +0.07% | 473.31K |
| Aug 21, 2026 | $357.87 | $359.18 | $349.70 | $353.08 | -0.20% | 511.13K |
| Aug 20, 2026 | $349.17 | $360.29 | $347.99 | $353.77 | +0.28% | 588.40K |
| Aug 19, 2026 | $348.28 | $356.36 | $348.28 | $352.79 | +1.79% | 511.06K |
| Aug 18, 2026 | $346.47 | $350.04 | $345.06 | $346.59 | -0.01% | 274.25K |
| Aug 17, 2026 | $348.00 | $350.74 | $346.43 | $346.61 | -0.80% | 283.26K |
| Aug 14, 2026 | $344.44 | $349.53 | $343.48 | $349.42 | +0.94% | 396.52K |
| Aug 13, 2026 | $353.55 | $353.55 | $346.00 | $346.16 | -1.74% | 777.64K |
| Aug 12, 2026 | $349.66 | $354.57 | $348.59 | $352.29 | +0.26% | 423.22K |
| Aug 11, 2026 | $351.05 | $354.05 | $348.12 | $351.37 | -0.22% | 389.40K |
| Aug 10, 2026 | $353.89 | $358.67 | $351.52 | $352.13 | -0.55% | 570.47K |
| Aug 7, 2026 | $348.49 | $356.00 | $347.37 | $354.07 | — | 500.74K |
