NYSE - Nasdaq Real Time Price USD

West Pharmaceutical Services, Inc. (WST)

Compare
331.73
-5.18
(-1.54%)
At close: January 10 at 4:00:02 PM EST
330.17
-1.56
(-0.47%)
After hours: January 10 at 6:56:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 333.22 335.81 331.56 331.73 331.73 474,600
Jan 8, 2025 333.53 337.34 326.77 336.91 336.91 394,700
Jan 7, 2025 334.44 339.69 330.74 332.53 332.53 404,400
Jan 6, 2025 334.48 340.10 330.11 332.72 332.72 550,100
Jan 3, 2025 328.74 339.51 327.15 335.56 335.56 389,300
Jan 2, 2025 329.70 332.54 326.79 328.39 328.39 443,600
Dec 31, 2024 331.00 331.66 326.28 327.56 327.56 301,200
Dec 30, 2024 330.22 330.97 327.05 328.82 328.82 485,600
Dec 27, 2024 330.33 334.33 330.33 333.22 333.22 397,800
Dec 26, 2024 331.61 333.72 330.77 333.43 333.43 270,800
Dec 24, 2024 330.24 332.77 328.12 332.77 332.77 203,600
Dec 23, 2024 330.08 330.68 325.33 329.57 329.57 374,200
Dec 20, 2024 327.06 335.53 326.33 331.40 331.40 2,444,400
Dec 19, 2024 325.11 329.70 319.74 327.01 327.01 529,200
Dec 18, 2024 333.03 336.79 325.04 325.32 325.32 544,700
Dec 17, 2024 328.30 337.21 328.30 334.26 334.26 596,400
Dec 16, 2024 330.94 338.00 329.66 330.57 330.57 515,000
Dec 13, 2024 329.68 330.25 324.23 330.05 330.05 515,900
Dec 12, 2024 320.90 333.28 320.90 331.62 331.62 437,900
Dec 11, 2024 321.18 324.56 317.46 318.22 318.22 399,100
Dec 10, 2024 323.80 323.80 317.46 319.27 319.27 395,900
Dec 9, 2024 323.88 327.47 319.23 322.16 322.16 315,800
Dec 6, 2024 320.92 325.00 319.24 322.49 322.49 223,900
Dec 5, 2024 319.25 321.42 313.92 318.20 318.20 287,000
Dec 4, 2024 320.05 323.23 316.50 321.08 321.08 350,200
Dec 3, 2024 320.60 324.27 316.20 321.89 321.89 334,600
Dec 2, 2024 323.36 326.26 321.28 322.65 322.65 400,500
Nov 29, 2024 323.62 326.58 322.78 325.68 325.68 305,800
Nov 27, 2024 321.00 324.51 318.74 323.32 323.32 391,600
Nov 26, 2024 320.26 320.50 315.17 319.35 319.35 315,700
Nov 25, 2024 321.94 323.33 318.87 319.79 319.79 738,900
Nov 22, 2024 319.53 325.00 316.01 316.59 316.59 557,200
Nov 21, 2024 313.12 321.17 308.46 320.88 320.88 431,400
Nov 20, 2024 302.10 312.58 299.36 311.66 311.66 437,700
Nov 19, 2024 304.47 311.59 300.36 304.10 304.10 745,400
Nov 18, 2024 312.92 314.05 305.36 307.21 307.21 592,100
Nov 15, 2024 337.89 337.89 313.15 314.49 314.49 1,087,300
Nov 14, 2024 341.32 342.33 336.94 338.12 338.12 572,300
Nov 13, 2024 0.21 Dividend
Nov 13, 2024 328.94 347.53 327.07 344.00 344.00 970,400
Nov 12, 2024 325.40 329.76 324.61 327.68 327.47 414,600
Nov 11, 2024 327.30 335.58 325.85 327.57 327.36 632,100
Nov 8, 2024 322.30 326.91 320.82 324.10 323.89 600,800
Nov 7, 2024 331.33 331.55 322.43 323.42 323.21 458,900
Nov 6, 2024 330.41 331.88 320.44 329.38 329.17 740,600
Nov 5, 2024 313.50 331.82 313.50 323.47 323.26 633,900
Nov 4, 2024 317.49 321.32 313.46 314.77 314.57 496,500
Nov 1, 2024 308.92 316.77 308.92 316.50 316.30 623,700
Oct 31, 2024 312.94 319.55 307.89 307.93 307.73 966,400
Oct 30, 2024 315.88 318.68 311.42 313.02 312.82 672,100
Oct 29, 2024 310.40 318.54 308.88 318.41 318.21 1,043,300
Oct 28, 2024 309.72 312.88 304.82 310.41 310.21 801,500
Oct 25, 2024 328.00 330.64 305.69 307.92 307.72 1,538,000
Oct 24, 2024 327.50 352.33 325.00 330.65 330.44 2,183,500
Oct 23, 2024 285.65 288.50 283.36 286.44 286.26 671,100
Oct 22, 2024 285.46 287.05 282.60 286.40 286.22 588,900
Oct 21, 2024 291.09 292.46 287.07 287.25 287.07 301,500
Oct 18, 2024 291.99 294.07 287.18 293.32 293.13 640,100
Oct 17, 2024 292.73 292.83 286.16 288.66 288.48 939,600
Oct 16, 2024 291.82 291.82 285.63 288.99 288.80 784,000
Oct 15, 2024 295.00 297.93 290.00 291.04 290.85 925,300
Oct 14, 2024 296.00 299.77 292.80 295.35 295.16 956,800
Oct 11, 2024 288.28 296.79 285.93 294.91 294.72 1,447,600
Oct 10, 2024 287.24 291.00 286.27 290.07 289.88 490,200
Oct 9, 2024 287.35 287.35 281.00 286.52 286.34 1,103,200
Oct 8, 2024 289.57 291.24 286.43 286.48 286.30 474,000
Oct 7, 2024 295.49 296.52 289.85 290.42 290.23 301,800
Oct 4, 2024 300.07 301.18 295.63 296.50 296.31 187,200
Oct 3, 2024 298.20 302.56 297.27 297.31 297.12 321,900
Oct 2, 2024 299.18 303.30 297.19 299.81 299.62 281,800
Oct 1, 2024 300.57 301.77 295.06 299.80 299.61 530,600
Sep 30, 2024 311.31 312.65 298.70 300.16 299.97 585,100
Sep 27, 2024 309.55 314.56 307.92 311.00 310.80 337,400
Sep 26, 2024 307.04 308.29 304.46 307.14 306.94 405,600
Sep 25, 2024 310.21 310.97 302.40 303.33 303.14 412,000
Sep 24, 2024 308.54 309.85 304.84 309.71 309.51 326,100
Sep 23, 2024 307.57 309.91 305.21 306.73 306.53 354,000
Sep 20, 2024 309.86 311.90 306.21 308.15 307.95 732,100
Sep 19, 2024 315.09 319.99 310.78 311.20 311.00 371,200
Sep 18, 2024 297.61 313.29 296.00 309.18 308.98 693,100
Sep 17, 2024 299.40 299.40 292.92 295.86 295.67 356,500
Sep 16, 2024 302.37 302.38 295.19 296.78 296.59 425,400
Sep 13, 2024 298.10 301.74 297.82 300.67 300.48 392,800
Sep 12, 2024 301.50 302.14 296.17 297.48 297.29 364,400
Sep 11, 2024 305.01 305.49 295.51 302.35 302.16 283,200
Sep 10, 2024 301.54 306.11 298.95 305.55 305.35 304,800
Sep 9, 2024 298.41 305.51 293.26 302.03 301.84 431,500
Sep 6, 2024 298.51 303.53 294.51 297.24 297.05 293,100
Sep 5, 2024 303.15 303.15 297.74 300.30 300.11 288,800
Sep 4, 2024 303.95 307.91 301.27 304.72 304.52 354,100
Sep 3, 2024 311.95 318.05 302.41 304.15 303.96 383,300
Aug 30, 2024 316.29 319.76 311.97 313.63 313.43 590,500
Aug 29, 2024 299.89 315.96 299.89 314.79 314.59 582,900
Aug 28, 2024 302.22 302.22 295.28 297.61 297.42 337,200
Aug 27, 2024 303.69 304.46 301.26 302.63 302.44 267,000
Aug 26, 2024 303.52 305.74 300.84 303.49 303.30 236,200
Aug 23, 2024 302.47 305.17 300.49 302.78 302.59 300,300
Aug 22, 2024 306.84 306.84 297.32 300.52 300.33 343,100
Aug 21, 2024 301.06 304.81 300.36 304.31 304.11 195,700
Aug 20, 2024 301.99 302.95 298.75 299.12 298.93 315,800
Aug 19, 2024 300.00 301.93 297.61 301.68 301.49 294,800
Aug 16, 2024 291.88 300.63 291.56 300.41 300.22 461,500
Aug 15, 2024 295.50 295.88 290.13 292.60 292.41 420,900
Aug 14, 2024 295.02 295.43 290.25 292.21 292.02 217,400
Aug 13, 2024 291.13 295.94 291.13 295.42 295.23 436,900
Aug 12, 2024 287.87 290.88 285.32 290.56 290.37 409,400
Aug 9, 2024 292.43 294.36 283.18 287.85 287.67 886,400
Aug 8, 2024 297.89 299.40 291.16 293.02 292.83 731,800
Aug 7, 2024 304.20 304.37 293.33 293.77 293.58 557,500
Aug 6, 2024 304.15 310.41 301.81 304.46 304.26 711,800
Aug 5, 2024 296.50 303.78 293.47 301.60 301.41 981,200
Aug 2, 2024 299.31 301.22 291.92 300.28 300.09 457,000
Aug 1, 2024 304.13 309.05 297.46 302.31 302.12 794,100
Jul 31, 2024 0.20 Dividend
Jul 31, 2024 299.40 307.40 297.43 306.17 305.97 1,193,100
Jul 30, 2024 287.69 299.86 286.79 299.51 299.12 926,300
Jul 29, 2024 286.48 293.11 283.58 288.12 287.74 775,500
Jul 26, 2024 279.63 289.45 275.49 284.76 284.39 1,190,400
Jul 25, 2024 282.40 295.19 265.00 277.16 276.80 3,347,400
Jul 24, 2024 317.77 325.01 312.68 323.77 323.35 1,040,200
Jul 23, 2024 322.09 323.00 312.22 316.18 315.77 770,400
Jul 22, 2024 321.30 322.50 311.59 318.02 317.60 984,700
Jul 19, 2024 319.48 319.48 313.90 317.92 317.50 554,600
Jul 18, 2024 324.74 330.64 316.25 316.34 315.93 533,800
Jul 17, 2024 327.87 332.23 325.19 327.04 326.61 291,500
Jul 16, 2024 322.00 330.02 320.16 329.11 328.68 366,700
Jul 15, 2024 323.15 328.26 319.49 320.11 319.69 443,700
Jul 12, 2024 334.24 334.24 322.74 322.98 322.56 631,600
Jul 11, 2024 324.66 334.23 324.05 333.30 332.86 442,700
Jul 10, 2024 319.43 322.95 316.86 321.35 320.93 686,200
Jul 9, 2024 320.59 320.59 314.21 318.63 318.21 604,800
Jul 8, 2024 320.53 326.08 318.31 319.98 319.56 390,900
Jul 5, 2024 322.16 322.83 319.08 322.56 322.14 258,800
Jul 3, 2024 322.09 322.66 318.13 320.90 320.48 227,200
Jul 2, 2024 326.61 332.79 322.44 322.60 322.18 334,500
Jul 1, 2024 331.46 335.34 322.53 324.55 324.13 375,200
Jun 28, 2024 330.03 334.22 326.02 329.39 328.96 1,219,800
Jun 27, 2024 323.18 332.69 323.18 328.76 328.33 517,100
Jun 26, 2024 322.51 326.97 320.02 323.68 323.26 359,400
Jun 25, 2024 330.00 330.00 320.00 323.60 323.18 526,500
Jun 24, 2024 331.77 335.66 328.13 331.00 330.57 529,500
Jun 21, 2024 329.37 333.51 323.86 332.76 332.32 991,500
Jun 20, 2024 321.32 331.18 319.42 328.64 328.21 1,073,700
Jun 18, 2024 336.52 336.54 310.00 322.07 321.65 1,095,600
Jun 17, 2024 332.78 339.36 330.37 336.08 335.64 514,700
Jun 14, 2024 334.66 337.91 329.43 333.25 332.81 374,600
Jun 13, 2024 336.28 339.42 333.41 336.29 335.85 687,800
Jun 12, 2024 329.53 342.42 327.63 338.42 337.98 810,100
Jun 11, 2024 318.14 328.22 317.34 328.17 327.74 625,900
Jun 10, 2024 313.05 320.00 311.84 319.86 319.44 446,500
Jun 7, 2024 313.31 317.54 312.05 314.68 314.27 452,000
Jun 6, 2024 316.91 318.60 314.99 315.20 314.79 340,600
Jun 5, 2024 318.88 322.44 317.48 317.69 317.27 382,200
Jun 4, 2024 329.17 331.11 317.00 318.42 318.00 557,400
Jun 3, 2024 331.04 334.72 325.67 328.73 328.30 434,800
May 31, 2024 328.96 332.25 326.03 331.41 330.98 767,700
May 30, 2024 320.99 329.27 320.65 329.12 328.69 491,400
May 29, 2024 324.86 326.11 322.04 322.85 322.43 465,900
May 28, 2024 331.92 333.45 326.17 327.47 327.04 531,600
May 24, 2024 327.45 332.10 326.00 331.66 331.23 385,900
May 23, 2024 335.29 335.29 328.01 328.59 328.16 460,100
May 22, 2024 336.56 340.42 329.31 334.29 333.85 671,300
May 21, 2024 342.24 343.20 336.00 337.01 336.57 469,700
May 20, 2024 355.66 355.66 341.64 342.76 342.31 668,100
May 17, 2024 354.96 356.14 349.00 355.64 355.17 434,700
May 16, 2024 354.42 357.85 348.92 354.11 353.65 696,800
May 15, 2024 356.81 358.22 345.77 351.52 351.06 776,500
May 14, 2024 359.65 362.54 346.72 354.48 354.02 852,200
May 13, 2024 364.36 367.71 357.45 358.17 357.70 511,500
May 10, 2024 365.35 372.52 364.04 364.19 363.71 488,300
May 9, 2024 367.42 369.22 354.62 365.59 365.11 795,500
May 8, 2024 367.14 369.64 363.48 366.66 366.18 423,600
May 7, 2024 368.25 369.02 364.45 368.35 367.87 444,900
May 6, 2024 366.59 369.17 364.07 366.54 366.06 332,500
May 3, 2024 372.53 372.79 361.58 365.02 364.54 451,100
May 2, 2024 365.66 368.70 360.19 368.46 367.98 445,600
May 1, 2024 356.40 368.46 355.65 363.43 362.95 579,100
Apr 30, 2024 353.74 367.85 352.76 357.48 357.01 697,400
Apr 29, 2024 360.01 362.16 353.63 354.41 353.95 511,900
Apr 26, 2024 364.22 370.00 358.89 360.43 359.96 603,100
Apr 25, 2024 384.48 390.33 364.89 368.18 367.70 742,400
Apr 24, 2024 389.43 394.42 385.45 385.73 385.23 757,300
Apr 23, 2024 0.20 Dividend
Apr 23, 2024 380.00 392.07 377.15 390.20 389.69 427,100
Apr 22, 2024 375.27 379.07 370.92 375.35 374.66 510,700
Apr 19, 2024 379.09 379.09 371.88 372.04 371.36 444,700
Apr 18, 2024 377.49 380.67 372.41 377.33 376.64 315,100
Apr 17, 2024 381.01 381.16 376.70 377.36 376.67 355,400
Apr 16, 2024 377.53 381.08 375.23 379.48 378.78 491,800
Apr 15, 2024 384.89 386.56 378.22 378.81 378.11 284,500
Apr 12, 2024 384.00 384.16 379.73 380.00 379.30 258,200
Apr 11, 2024 392.45 394.11 386.00 387.58 386.87 308,200
Apr 10, 2024 385.58 393.08 381.00 389.77 389.05 316,900
Apr 9, 2024 394.33 394.33 387.58 392.38 391.66 364,900
Apr 8, 2024 394.33 396.75 391.89 392.58 391.86 279,400
Apr 5, 2024 387.69 394.73 387.69 394.03 393.30 242,300
Apr 4, 2024 390.78 395.33 385.84 386.12 385.41 386,900
Apr 3, 2024 387.61 391.84 385.81 387.15 386.44 304,700
Apr 2, 2024 392.57 392.57 381.29 387.90 387.19 422,500
Apr 1, 2024 394.65 396.21 390.00 395.94 395.21 359,300
Mar 28, 2024 395.31 397.72 393.45 395.71 394.98 236,400
Mar 27, 2024 393.09 394.74 390.59 394.10 393.37 253,700
Mar 26, 2024 388.64 390.26 386.06 388.22 387.51 350,100
Mar 25, 2024 393.24 394.40 385.06 388.39 387.68 362,600
Mar 22, 2024 396.13 396.95 392.13 393.92 393.20 403,800
Mar 21, 2024 395.89 400.88 394.00 395.89 395.16 318,300
Mar 20, 2024 396.31 396.31 393.15 394.10 393.37 302,500
Mar 19, 2024 394.00 395.88 391.21 395.69 394.96 493,100
Mar 18, 2024 388.92 396.34 388.40 395.72 394.99 522,800
Mar 15, 2024 391.81 396.70 386.88 387.62 386.91 756,100
Mar 14, 2024 387.78 399.95 386.37 399.39 398.65 802,900
Mar 13, 2024 379.21 387.88 377.02 385.75 385.04 697,400
Mar 12, 2024 358.05 380.75 355.00 377.99 377.29 1,034,500
Mar 11, 2024 356.82 361.15 354.48 357.52 356.86 369,800
Mar 8, 2024 360.80 363.72 356.45 358.95 358.29 320,000
Mar 7, 2024 355.66 365.65 336.21 362.16 361.49 939,300
Mar 6, 2024 353.45 357.69 351.39 354.31 353.66 424,100
Mar 5, 2024 357.83 361.31 350.60 351.95 351.30 518,900
Mar 4, 2024 359.98 361.33 354.18 358.79 358.13 478,500
Mar 1, 2024 356.35 361.53 353.55 358.72 358.06 327,800
Feb 29, 2024 357.31 360.35 355.54 358.36 357.70 521,600
Feb 28, 2024 357.60 359.95 352.65 357.31 356.65 423,000
Feb 27, 2024 362.38 363.84 358.00 358.29 357.63 415,900
Feb 26, 2024 367.71 371.05 362.75 363.29 362.62 429,400
Feb 23, 2024 361.57 367.97 360.77 367.44 366.76 488,600
Feb 22, 2024 357.00 360.02 352.00 359.90 359.24 537,700
Feb 21, 2024 348.37 357.71 348.37 356.20 355.54 523,400
Feb 20, 2024 361.49 370.19 349.82 350.18 349.54 948,000
Feb 16, 2024 350.82 369.15 350.31 362.05 361.38 1,427,800
Feb 15, 2024 338.06 355.73 325.74 350.70 350.05 3,178,600
Feb 14, 2024 403.45 408.88 399.31 408.19 407.44 544,600
Feb 13, 2024 402.43 405.00 396.32 398.59 397.86 485,700
Feb 12, 2024 407.17 409.72 402.52 406.63 405.88 348,200
Feb 9, 2024 412.67 412.67 408.30 409.64 408.89 337,300
Feb 8, 2024 410.78 413.56 407.14 410.90 410.14 353,100
Feb 7, 2024 408.08 413.70 404.00 413.00 412.24 657,600
Feb 6, 2024 400.00 406.14 396.37 398.27 397.54 772,100
Feb 5, 2024 381.34 398.53 378.41 397.62 396.89 920,300
Feb 2, 2024 379.31 385.11 377.28 381.02 380.32 620,100
Feb 1, 2024 373.42 381.64 368.47 381.50 380.80 484,300
Jan 31, 2024 375.26 379.11 371.13 373.03 372.34 688,700
Jan 30, 2024 0.20 Dividend
Jan 30, 2024 370.50 380.33 370.50 376.09 375.40 605,700
Jan 29, 2024 360.46 371.55 360.22 370.50 369.62 557,600
Jan 26, 2024 358.98 364.46 358.00 361.36 360.50 503,200
Jan 25, 2024 349.83 354.54 349.01 354.22 353.38 382,100
Jan 24, 2024 353.98 355.62 348.67 348.71 347.88 421,600
Jan 23, 2024 348.49 352.02 347.04 351.63 350.79 323,500
Jan 22, 2024 344.84 349.89 343.49 347.11 346.28 304,800
Jan 19, 2024 343.45 343.45 339.79 342.74 341.92 385,800
Jan 18, 2024 339.84 344.19 338.13 342.87 342.05 314,800
Jan 17, 2024 343.55 345.56 339.36 339.51 338.70 228,900
Jan 16, 2024 345.01 348.06 342.57 346.50 345.68 381,700
Jan 12, 2024 356.04 358.20 346.50 346.77 345.94 351,400
Jan 11, 2024 354.94 357.84 349.38 354.63 353.79 337,600

Related Tickers

COO The Cooper Companies, Inc.
90.31
-1.71%
 
TFX Teleflex Incorporated
174.61
-1.88%
 
STVN Stevanato Group S.p.A.
22.94
-4.18%
 
RMD ResMed Inc.
233.82
-1.00%
 
AVTR Avantor, Inc.
21.66
-2.12%
 
ATR AptarGroup, Inc.
153.45
-0.45%
 
ALC Alcon Inc.
83.41
-0.36%
 
HOLX Hologic, Inc.
71.70
-1.43%
 
RGEN Repligen Corporation
154.86
+0.10%
 
ICUI ICU Medical, Inc.
154.35
-4.12%