West Pharmaceutical Services Inc (WST) Historical Stock Data
284.76 ↑7.60 (2.74%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WST is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 279.63 | 284.76 | ↑$5.13 (1.83%) | 275.49 | 289.45 | 1.19M |
| 2024-07-25 | 282.40 | 277.16 | ↓$5.24 (-1.86%) | 265.00 | 295.19 | 3.35M |
| 2024-07-24 | 317.77 | 323.77 | ↑$6.00 (1.89%) | 312.68 | 325.00 | 1.04M |
| 2024-07-23 | 322.09 | 316.18 | ↓$5.91 (-1.83%) | 312.22 | 323.00 | 770.40K |
| 2024-07-22 | 321.30 | 318.02 | ↓$3.28 (-1.02%) | 311.59 | 321.91 | 0.98M |
| 2024-07-19 | 319.48 | 317.92 | ↓$1.56 (-0.49%) | 313.90 | 319.48 | 554.64K |
| 2024-07-18 | 324.74 | 316.34 | ↓$8.40 (-2.59%) | 316.25 | 330.64 | 442.91K |
| 2024-07-17 | 327.87 | 327.04 | ↓$0.83 (-0.25%) | 325.19 | 332.04 | 231.70K |
| 2024-07-16 | 322.00 | 329.11 | ↑$7.11 (2.21%) | 320.16 | 330.02 | 365.32K |
| 2024-07-15 | 323.15 | 320.11 | ↓$3.04 (-0.94%) | 319.49 | 328.26 | 377.13K |
| 2024-07-12 | 334.24 | 322.98 | ↓$11.26 (-3.37%) | 322.74 | 334.24 | 631.59K |
| 2024-07-11 | 324.66 | 333.30 | ↑$8.64 (2.66%) | 324.63 | 334.23 | 441.03K |
| 2024-07-10 | 319.43 | 321.35 | ↑$1.92 (0.60%) | 316.86 | 322.95 | 686.17K |
| 2024-07-09 | 320.59 | 318.63 | ↓$1.96 (-0.61%) | 314.22 | 320.59 | 598.60K |
| 2024-07-08 | 320.53 | 319.98 | ↓$0.55 (-0.17%) | 318.31 | 326.08 | 322.18K |
| 2024-07-05 | 322.16 | 322.56 | ↑$0.40 (0.12%) | 319.08 | 322.83 | 258.45K |
| 2024-07-03 | 322.09 | 320.90 | ↓$1.19 (-0.37%) | 318.13 | 322.56 | 227.21K |
| 2024-07-02 | 326.61 | 322.60 | ↓$4.01 (-1.23%) | 322.46 | 332.79 | 268.15K |
| 2024-07-01 | 331.46 | 324.55 | ↓$6.91 (-2.08%) | 322.53 | 335.34 | 375.23K |
| 2024-06-28 | 330.03 | 329.39 | ↓$0.64 (-0.19%) | 326.05 | 334.11 | 1.22M |
| 2024-06-27 | 323.18 | 328.76 | ↑$5.58 (1.73%) | 323.18 | 332.69 | 510.28K |
| 2024-06-26 | 322.51 | 323.68 | ↑$1.17 (0.36%) | 320.02 | 326.97 | 267.54K |
| 2024-06-25 | 330.00 | 323.60 | ↓$6.40 (-1.94%) | 320.05 | 330.00 | 361.17K |
| 2024-06-24 | 331.77 | 331.00 | ↓$0.77 (-0.23%) | 328.13 | 335.66 | 514.60K |
| 2024-06-21 | 329.37 | 332.76 | ↑$3.39 (1.03%) | 324.09 | 333.51 | 0.99M |
| 2024-06-20 | 321.32 | 328.64 | ↑$7.32 (2.28%) | 319.42 | 331.18 | 0.96M |
| 2024-06-18 | 336.52 | 322.07 | ↓$14.45 (-4.29%) | 310.00 | 336.54 | 1.10M |
| 2024-06-17 | 332.78 | 336.08 | ↑$3.30 (0.99%) | 330.37 | 339.36 | 412.59K |
| 2024-06-14 | 334.66 | 333.25 | ↓$1.41 (-0.42%) | 329.43 | 337.91 | 356.02K |
| 2024-06-13 | 336.28 | 336.29 | ↑$0.01 (0.00%) | 333.45 | 339.42 | 505.56K |
Create an account or log in to view more rows.
$WST just waiting ….
$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!