West Pharmaceutical Services Inc (WST) Historical Stock Data
280.23 ↓1.54 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WST is down -0.18% a day on average. There have been 11 days where West Pharmaceutical Services Inc closed green and 19 days where WST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 277.31 | 277.41 | ↑$0.10 (0.04%) | 276.40 | 280.07 | 415.20K |
| 2025-11-10 | 271.28 | 275.47 | ↑$4.19 (1.54%) | 270.25 | 276.64 | 449.40K |
| 2025-11-07 | 276.97 | 271.04 | ↓$5.93 (-2.14%) | 268.15 | 280.80 | 856.21K |
| 2025-11-06 | 282.04 | 275.34 | ↓$6.70 (-2.38%) | 262.48 | 285.55 | 1.04M |
| 2025-11-05 | 285.14 | 283.54 | ↓$1.60 (-0.56%) | 280.35 | 287.86 | 406.98K |
| 2025-11-04 | 278.38 | 286.94 | ↑$8.56 (3.07%) | 277.20 | 287.88 | 865.02K |
| 2025-11-03 | 279.84 | 279.78 | ↓$0.06 (-0.02%) | 273.99 | 280.58 | 426.04K |
| 2025-10-31 | 275.83 | 282.07 | ↑$6.24 (2.26%) | 272.99 | 284.31 | 404.43K |
| 2025-10-30 | 284.93 | 278.54 | ↓$6.39 (-2.24%) | 278.08 | 287.11 | 579.99K |
| 2025-10-29 | 284.35 | 284.86 | ↑$0.51 (0.18%) | 282.78 | 288.36 | 479.91K |
| 2025-10-28 | 285.03 | 283.49 | ↓$1.54 (-0.54%) | 281.28 | 287.29 | 749.09K |
| 2025-10-27 | 299.99 | 287.22 | ↓$12.77 (-4.26%) | 282.29 | 301.00 | 0.92M |
| 2025-10-24 | 307.94 | 297.47 | ↓$10.47 (-3.40%) | 297.20 | 309.97 | 803.58K |
Create an account or log in to view more rows.
$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
$WST BUY BUY BUY BUY