NYSE : WST
West Pharmaceutical Services, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 412.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
West Pharmaceutical Services, Inc. (WST) closed at 408.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 411.43 | 411.43 | 411.43 | 408.64 | 12,864 | -0.96% |
| 2026-10-30 | 419.06 | 422.08 | 407.67 | 412.62 | 1,062,352 | -0.97% |
| 2026-10-29 | 420.69 | 438.27 | 415.32 | 416.67 | 1,873,145 | +3.23% |
| 2026-10-28 | 396.95 | 404.985 | 396.83 | 403.64 | 773,291 | +1.34% |
| 2026-10-27 | 392.9 | 398.67 | 391.78 | 398.29 | 790,686 | +0.90% |
| 2026-10-26 | 389.8 | 395.28 | 388.06 | 394.73 | 649,659 | +0.66% |
| 2026-10-23 | 391.6 | 394.175 | 389.72 | 392.15 | 718,053 | -0.48% |
| 2026-10-22 | 394.15 | 397.155 | 389.17 | 394.03 | 679,940 | +0.14% |
| 2026-10-21 | 381.98 | 396 | 381.98 | 393.48 | 573,849 | +1.21% |
| 2026-10-20 | 387.54 | 389.75 | 384.21 | 388.78 | 569,977 | +1.27% |
| 2026-10-19 | 383.78 | 387.013 | 383.2 | 383.91 | 312,776 | -0.03% |
| 2026-10-16 | 382.74 | 386.26 | 380.28 | 384.02 | 511,174 | +0.26% |
| 2026-10-15 | 377 | 384.4 | 376.1 | 383.02 | 388,160 | +2.23% |
| 2026-10-14 | 372.21 | 379.21 | 372.21 | 374.65 | 444,548 | +0.76% |
| 2026-10-13 | 369.54 | 378.84 | 367.5 | 371.82 | 446,709 | +1.15% |
| 2026-10-12 | 366.72 | 371.755 | 363.098 | 367.6 | 357,263 | +0.44% |
| 2026-10-09 | 363.31 | 370.2 | 362.175 | 366 | 480,188 | +0.75% |
| 2026-10-08 | 365.65 | 367.25 | 359.489 | 363.27 | 460,838 | -0.88% |
| 2026-10-07 | 371.66 | 374.79 | 365.345 | 366.48 | 437,978 | -1.65% |
| 2026-10-06 | 379.02 | 381.16 | 367.635 | 372.64 | 372,930 | -1.09% |
| 2026-10-05 | 364.69 | 377.06 | 363.16 | 376.76 | 682,705 | +3.23% |
| 2026-10-02 | 364.74 | 368.854 | 363.26 | 364.98 | 470,312 | -0.01% |
| 2026-10-01 | 367.52 | 370.25 | 363.115 | 365.01 | 638,943 | -1.55% |
| 2026-09-30 | 375.35 | 376.19 | 370.13 | 370.76 | 470,345 | -1.56% |
| 2026-09-29 | 375.51 | 377.78 | 370.801 | 376.63 | 546,211 | +0.26% |
| 2026-09-28 | 366.55 | 378.47 | 366.55 | 375.65 | 562,136 | +1.41% |
| 2026-09-25 | 372.01 | 372.135 | 368.45 | 370.44 | 433,289 | -0.85% |
| 2026-09-24 | 378.67 | 382.71 | 370.71 | 373.6 | 714,776 | -0.60% |
| 2026-09-23 | 370.93 | 376.06 | 368.2 | 375.87 | 873,410 | +1.29% |
| 2026-09-22 | 367.42 | 375.395 | 365.255 | 371.09 | 730,340 | +2.57% |
| 2026-09-21 | 363.78 | 366.115 | 361.05 | 361.78 | 501,410 | -0.15% |
| 2026-09-18 | 366.59 | 366.86 | 359.52 | 362.31 | 1,448,839 | -1.17% |
| 2026-09-17 | 366.2 | 368.795 | 363.14 | 366.6 | 456,816 | +1.27% |
| 2026-09-16 | 363.11 | 367.33 | 361.062 | 362.01 | 619,401 | -0.82% |
| 2026-09-15 | 355.02 | 370.67 | 354.65 | 365 | 959,695 | +2.76% |
| 2026-09-14 | 349.94 | 356.61 | 345.15 | 355.2 | 585,397 | +2.59% |
| 2026-09-11 | 343.87 | 351.96 | 341.675 | 346.23 | 537,704 | +0.58% |
| 2026-09-10 | 333.57 | 344.92 | 331.99 | 344.25 | 643,916 | +2.17% |
| 2026-09-09 | 337.63 | 340.475 | 336.1 | 336.94 | 470,307 | -0.24% |
| 2026-09-08 | 335.51 | 342.34 | 334.04 | 337.75 | 570,563 | -0.65% |
| 2026-09-04 | 339.76 | 342.67 | 339.76 | 339.97 | 337,632 | -0.81% |
| 2026-09-03 | 343.97 | 345.5 | 338.445 | 342.73 | 241,258 | +0.03% |
| 2026-09-02 | 338.85 | 346 | 338.85 | 342.63 | 318,617 | +1.18% |
| 2026-09-01 | 341.83 | 342.668 | 337.85 | 338.65 | 441,349 | -0.72% |
| 2026-08-31 | 336.25 | 342.59 | 335.51 | 341.11 | 572,476 | +1.08% |
| 2026-08-28 | 344.51 | 345.87 | 336.13 | 337.47 | 492,637 | -2.49% |
| 2026-08-27 | 350 | 352.05 | 346.08 | 346.09 | 355,245 | -1.09% |
| 2026-08-26 | 347.97 | 353.12 | 346.25 | 349.92 | 439,368 | +0.41% |
| 2026-08-25 | 353.75 | 354.78 | 348.22 | 348.48 | 383,288 | -1.37% |
| 2026-08-24 | 350.48 | 354.48 | 348.84 | 353.32 | 472,557 | +0.07% |
| 2026-08-21 | 357.87 | 359.18 | 349.7 | 353.08 | 510,962 | -0.20% |
| 2026-08-20 | 349.17 | 360.285 | 347.99 | 353.77 | 579,303 | +0.28% |
| 2026-08-19 | 348.28 | 356.36 | 348.28 | 352.79 | 504,348 | +1.79% |
| 2026-08-18 | 346.47 | 350.04 | 345.06 | 346.59 | 271,853 | -0.01% |
| 2026-08-17 | 348 | 350.74 | 346.43 | 346.61 | 282,604 | -0.80% |
| 2026-08-14 | 344.44 | 349.53 | 343.48 | 349.42 | 388,776 | +0.94% |
| 2026-08-13 | 353.55 | 353.55 | 346 | 346.16 | 768,794 | -1.74% |
| 2026-08-12 | 349.66 | 354.565 | 348.59 | 352.29 | 409,701 | +0.26% |
| 2026-08-11 | 351.05 | 354.045 | 348.12 | 351.37 | 388,015 | -0.22% |
| 2026-08-10 | 353.89 | 358.67 | 351.52 | 352.13 | 562,010 | -0.55% |
| 2026-08-07 | 348.49 | 356 | 347.37 | 354.07 | 461,335 | +1.57% |
| 2026-08-06 | 350.62 | 353.59 | 346.24 | 348.6 | 464,814 | -0.69% |
| 2026-08-05 | 349.26 | 354.96 | 349 | 351.02 | 448,277 | +0.65% |
| 2026-08-04 | 346.82 | 349.75 | 342.78 | 348.76 | 473,131 | +0.24% |
| 2026-08-03 | 343.72 | 349.46 | 343.72 | 347.94 | 636,921 | +2.05% |
| 2026-07-31 | 339.49 | 342.75 | 334.38 | 340.96 | 1,008,254 | +0.40% |
| 2026-07-30 | 336.14 | 339.66 | 334.36 | 339.59 | 522,055 | +0.63% |
| 2026-07-29 | 337.39 | 339.345 | 330.69 | 337.46 | 900,011 | +0.20% |
| 2026-07-28 | 334.55 | 339.61 | 330.41 | 337 | 855,065 | +1.74% |
| 2026-07-27 | 329.24 | 336.715 | 325.27 | 331.25 | 1,605,642 | +0.93% |
| 2026-07-24 | 351.79 | 351.79 | 327.97 | 328.2 | 1,508,636 | -7.67% |
| 2026-07-23 | 385 | 386 | 351.18 | 355.48 | 1,798,373 | -0.82% |
| 2026-07-22 | 357.28 | 363.23 | 356.28 | 358.41 | 861,147 | -0.23% |
| 2026-07-21 | 350.73 | 360.33 | 345.7 | 359.24 | 752,719 | +1.96% |
| 2026-07-20 | 357.03 | 360.49 | 352.32 | 352.32 | 684,470 | -1.65% |
| 2026-07-17 | 360.4 | 366.14 | 358.14 | 358.24 | 671,412 | -1.16% |
| 2026-07-16 | 357.82 | 366.3 | 357.75 | 362.44 | 554,186 | +0.96% |
| 2026-07-15 | 357.38 | 360.74 | 354.19 | 359 | 496,677 | +0.38% |
| 2026-07-14 | 358.21 | 359.81 | 354.55 | 357.65 | 740,434 | -0.57% |
| 2026-07-13 | 351.56 | 360.745 | 351.56 | 359.7 | 601,471 | +1.69% |
| 2026-07-10 | 357.92 | 357.99 | 352.695 | 353.71 | 446,114 | -1.10% |
| 2026-07-09 | 356.16 | 360.35 | 353.13 | 357.66 | 545,481 | +1.13% |
| 2026-07-08 | 351.9 | 355.515 | 349.41 | 353.68 | 924,011 | -0.67% |
| 2026-07-07 | 360.47 | 361.075 | 350.96 | 356.08 | 758,960 | -0.44% |
| 2026-07-06 | 364.87 | 366.42 | 357.1 | 357.64 | 682,879 | -2.21% |
| 2026-07-02 | 366.08 | 367.66 | 362.83 | 365.74 | 547,223 | +0.20% |
| 2026-07-01 | 359.06 | 365.485 | 354.85 | 365 | 853,636 | +1.67% |
| 2026-06-30 | 355 | 359.74 | 350.66 | 359 | 957,013 | +1.22% |
| 2026-06-29 | 349.87 | 355.115 | 347.09 | 354.68 | 695,751 | +1.09% |
| 2026-06-26 | 345.36 | 351.35 | 342.7 | 350.85 | 1,254,978 | +1.24% |
| 2026-06-25 | 345 | 352.31 | 345 | 346.56 | 1,615,321 | +1.81% |
| 2026-06-24 | 335.72 | 345.99 | 335.72 | 340.41 | 872,611 | +1.20% |
| 2026-06-23 | 328.45 | 336.5 | 327.608 | 336.39 | 784,658 | +2.03% |
| 2026-06-22 | 329.55 | 329.86 | 324.675 | 329.71 | 842,928 | +0.54% |
| 2026-06-18 | 326.35 | 329.11 | 323.2 | 327.95 | 1,479,259 | +1.35% |
| 2026-06-17 | 328.725 | 330.765 | 321.94 | 323.59 | 670,338 | -1.82% |
| 2026-06-16 | 330.86 | 331.68 | 327.39 | 329.58 | 770,726 | -0.56% |
| 2026-06-15 | 330 | 331.55 | 326.68 | 331.43 | 558,875 | +0.79% |
| 2026-06-12 | 333.27 | 333.4 | 327.425 | 328.82 | 465,312 | -0.46% |
| 2026-06-11 | 328.07 | 332.96 | 325.587 | 330.34 | 524,120 | -0.18% |
| 2026-06-10 | 330.68 | 334.78 | 327.755 | 330.92 | 935,945 | -1.12% |
| 2026-06-09 | 327.45 | 336.82 | 326.69 | 334.66 | 763,344 | +4.66% |
| 2026-06-08 | 317.43 | 322.59 | 315.24 | 319.75 | 594,640 | +1.67% |
| 2026-06-05 | 315.41 | 318.9 | 310.57 | 314.5 | 636,032 | -0.89% |
| 2026-06-04 | 319.87 | 321.495 | 315.09 | 317.32 | 629,127 | +0.32% |
| 2026-06-03 | 313.47 | 317.56 | 309.88 | 316.31 | 636,100 | +1.33% |
| 2026-06-02 | 314.18 | 316.735 | 311.46 | 312.17 | 707,828 | -1.31% |
| 2026-06-01 | 321.65 | 321.65 | 308.5 | 316.3 | 702,453 | -2.02% |
| 2026-05-29 | 323.97 | 324.35 | 319.06 | 322.81 | 1,307,857 | +0.31% |
| 2026-05-28 | 314.24 | 323.86 | 313.6 | 321.8 | 772,839 | +2.91% |
| 2026-05-27 | 317.28 | 320.465 | 308.23 | 312.71 | 657,566 | -1.09% |
| 2026-05-26 | 318.6 | 320.435 | 314.49 | 316.17 | 477,758 | -0.08% |
| 2026-05-22 | 314.62 | 317.79 | 311.07 | 316.42 | 533,751 | +0.09% |
| 2026-05-21 | 308.17 | 316.6 | 304.798 | 316.13 | 743,530 | +3.48% |
| 2026-05-20 | 303.99 | 305.76 | 299.72 | 305.5 | 641,842 | +0.52% |
| 2026-05-19 | 304.38 | 308.25 | 300.075 | 303.93 | 565,561 | -0.16% |
| 2026-05-18 | 304.35 | 309.03 | 301.63 | 304.41 | 515,364 | +0.50% |
| 2026-05-15 | 296.76 | 304.93 | 296.76 | 302.89 | 686,425 | +0.90% |
| 2026-05-14 | 301.7 | 304.57 | 295.9 | 300.19 | 700,509 | -0.73% |
| 2026-05-13 | 310.44 | 310.485 | 300.27 | 302.4 | 718,401 | -3.10% |