West Pharmaceutical Services Inc (WST) Historical Stock Data
276.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WST is up 0.04% a day on average. There have been 12 days where West Pharmaceutical Services Inc closed green and 18 days where WST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 279.01 | 276.66 | ↓$2.35 (-0.84%) | 275.68 | 279.01 | 203.73K |
| 2025-12-23 | 275.34 | 277.49 | ↑$2.15 (0.78%) | 272.88 | 277.83 | 535.18K |
| 2025-12-22 | 271.53 | 274.89 | ↑$3.36 (1.24%) | 270.02 | 278.39 | 455.90K |
| 2025-12-19 | 269.67 | 272.54 | ↑$2.87 (1.06%) | 268.45 | 272.68 | 599.92K |
| 2025-12-18 | 269.30 | 268.66 | ↓$0.64 (-0.24%) | 266.66 | 271.41 | 491.33K |
| 2025-12-17 | 265.23 | 269.13 | ↑$3.90 (1.47%) | 264.92 | 275.56 | 535.39K |
| 2025-12-16 | 271.24 | 266.44 | ↓$4.80 (-1.77%) | 265.35 | 273.13 | 523.66K |
| 2025-12-15 | 267.97 | 271.86 | ↑$3.89 (1.45%) | 265.97 | 272.80 | 499.40K |
| 2025-12-12 | 272.26 | 267.56 | ↓$4.70 (-1.73%) | 265.39 | 272.40 | 698.79K |
| 2025-12-11 | 268.96 | 272.54 | ↑$3.58 (1.33%) | 267.91 | 274.56 | 531.59K |
| 2025-12-10 | 267.47 | 266.96 | ↓$0.51 (-0.19%) | 264.85 | 268.68 | 489.61K |
| 2025-12-09 | 268.64 | 266.07 | ↓$2.57 (-0.96%) | 265.83 | 271.97 | 397.32K |
| 2025-12-08 | 279.34 | 269.08 | ↓$10.26 (-3.67%) | 268.21 | 281.12 | 531.97K |
| 2025-12-05 | 282.01 | 280.23 | ↓$1.78 (-0.63%) | 278.26 | 283.52 | 591.26K |
| 2025-12-04 | 284.50 | 281.77 | ↓$2.73 (-0.96%) | 276.04 | 285.15 | 613.08K |
| 2025-12-03 | 275.76 | 284.31 | ↑$8.55 (3.10%) | 274.03 | 285.40 | 718.13K |
| 2025-12-02 | 270.60 | 273.03 | ↑$2.43 (0.90%) | 269.08 | 275.06 | 378.99K |
| 2025-12-01 | 275.46 | 274.14 | ↓$1.32 (-0.48%) | 273.96 | 279.48 | 390.04K |
| 2025-11-28 | 278.49 | 277.25 | ↓$1.24 (-0.45%) | 273.94 | 278.55 | 239.95K |
| 2025-11-26 | 278.39 | 277.14 | ↓$1.25 (-0.45%) | 274.88 | 281.80 | 309.23K |
| 2025-11-25 | 278.18 | 280.84 | ↑$2.66 (0.96%) | 275.68 | 281.33 | 438.45K |
| 2025-11-24 | 270.43 | 273.99 | ↑$3.56 (1.32%) | 267.25 | 276.24 | 523.01K |
| 2025-11-21 | 259.80 | 271.07 | ↑$11.27 (4.34%) | 258.85 | 272.06 | 649.84K |
| 2025-11-20 | 259.50 | 257.77 | ↓$1.73 (-0.67%) | 253.32 | 260.45 | 1.31M |
| 2025-11-19 | 259.87 | 257.90 | ↓$1.97 (-0.76%) | 256.18 | 260.69 | 246.30K |
| 2025-11-18 | 260.26 | 260.14 | ↓$0.12 (-0.05%) | 257.91 | 262.18 | 469.15K |
| 2025-11-17 | 261.21 | 262.41 | ↑$1.20 (0.46%) | 260.09 | 266.13 | 540.68K |
| 2025-11-14 | 264.81 | 261.36 | ↓$3.45 (-1.30%) | 258.93 | 265.48 | 649.26K |
| 2025-11-13 | 269.56 | 266.66 | ↓$2.90 (-1.08%) | 266.21 | 274.64 | 408.09K |
| 2025-11-12 | 276.85 | 273.85 | ↓$3.00 (-1.08%) | 271.18 | 279.75 | 595.67K |
Create an account or log in to view more rows.
$WST This was indeed a beautiful day.
$WST over a thousand shares in now
$WST Green today if ya buy
$WST this is just going to go up forever
$WST I actually want the market pullback 5% is pretty crazy how this market keep going and going
$WST what’s gonna happen now
$WST go to the bathroom
come back to green! I like it!
$WST we want higher!!!
$WST just waiting ….
$WST lets go <3