West Pharmaceutical Services Inc (WST) Historical Stock Data
355.64 ↑1.53 (0.43%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WST is down -0.49% a day on average. There have been 9 days where West Pharmaceutical Services Inc closed green and 21 days where WST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 354.96 | 355.64 | ↑$0.68 (0.19%) | 349.00 | 356.14 | 425.53K |
| 2024-05-16 | 354.42 | 354.11 | ↓$0.31 (-0.09%) | 349.02 | 357.85 | 696.85K |
| 2024-05-15 | 356.81 | 351.52 | ↓$5.29 (-1.48%) | 345.86 | 357.33 | 680.76K |
| 2024-05-14 | 359.65 | 354.48 | ↓$5.17 (-1.44%) | 347.13 | 362.54 | 717.16K |
| 2024-05-13 | 364.36 | 358.17 | ↓$6.19 (-1.70%) | 357.51 | 367.71 | 511.45K |
| 2024-05-10 | 365.35 | 364.19 | ↓$1.16 (-0.32%) | 364.04 | 372.52 | 488.30K |
| 2024-05-09 | 367.42 | 365.59 | ↓$1.83 (-0.50%) | 354.62 | 369.22 | 765.36K |
| 2024-05-08 | 367.14 | 366.66 | ↓$0.48 (-0.13%) | 363.48 | 369.64 | 343.94K |
| 2024-05-07 | 368.25 | 368.35 | ↑$0.10 (0.03%) | 364.45 | 368.85 | 340.04K |
| 2024-05-06 | 366.59 | 366.54 | ↓$0.05 (-0.01%) | 364.07 | 369.17 | 332.53K |
| 2024-05-03 | 372.53 | 365.02 | ↓$7.51 (-2.02%) | 361.58 | 372.79 | 447.20K |
| 2024-05-02 | 365.66 | 368.46 | ↑$2.80 (0.77%) | 360.19 | 368.66 | 442.44K |
| 2024-05-01 | 356.40 | 363.43 | ↑$7.03 (1.97%) | 355.65 | 368.46 | 539.80K |
| 2024-04-30 | 353.74 | 357.48 | ↑$3.74 (1.06%) | 352.76 | 367.54 | 697.39K |
| 2024-04-29 | 360.01 | 354.41 | ↓$5.60 (-1.56%) | 353.63 | 362.06 | 431.32K |
| 2024-04-26 | 364.22 | 360.43 | ↓$3.79 (-1.04%) | 358.89 | 370.00 | 599.94K |
| 2024-04-25 | 384.48 | 368.18 | ↓$16.30 (-4.24%) | 364.89 | 390.33 | 742.36K |
| 2024-04-24 | 389.43 | 385.73 | ↓$3.70 (-0.95%) | 385.45 | 394.42 | 757.26K |
| 2024-04-23 | 380.00 | 390.20 | ↑$10.20 (2.68%) | 377.15 | 392.07 | 427.06K |
| 2024-04-22 | 375.27 | 375.35 | ↑$0.08 (0.02%) | 370.92 | 379.07 | 510.51K |
| 2024-04-19 | 379.09 | 372.04 | ↓$7.05 (-1.86%) | 371.88 | 379.09 | 444.71K |
| 2024-04-18 | 377.49 | 377.33 | ↓$0.16 (-0.04%) | 372.41 | 380.63 | 315.06K |
| 2024-04-17 | 381.01 | 377.36 | ↓$3.65 (-0.96%) | 376.70 | 381.16 | 355.38K |
| 2024-04-16 | 377.53 | 379.48 | ↑$1.95 (0.52%) | 375.24 | 381.06 | 491.82K |
| 2024-04-15 | 384.89 | 378.81 | ↓$6.08 (-1.58%) | 378.33 | 386.56 | 284.54K |
| 2024-04-12 | 384.00 | 380.00 | ↓$4.00 (-1.04%) | 379.73 | 384.16 | 258.20K |
| 2024-04-11 | 392.45 | 387.58 | ↓$4.87 (-1.24%) | 386.00 | 394.11 | 308.19K |
| 2024-04-10 | 385.58 | 389.77 | ↑$4.19 (1.09%) | 381.00 | 393.08 | 316.88K |
| 2024-04-09 | 394.33 | 392.38 | ↓$1.95 (-0.49%) | 387.58 | 394.33 | 364.88K |
| 2024-04-08 | 394.33 | 392.58 | ↓$1.75 (-0.44%) | 392.13 | 396.75 | 279.40K |
Create an account or log in to view more rows.
$WST lets go <3
$WST BUY BUY BUY BUY
$WST buy the fear
$WST lmao wtf was that
$WST pumped for what this week will bring
$WST headed back to all time highs shortly
$WST longer we hold
more pressure on the shorts
$WST It’s that TIME!! To Double down!
$WST Overpower the algos!
$WST I’m selling y’all have fun bag holding