West Pharmaceutical Services, Inc.WSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $277.99 | $278.87 | $267.82 | $272.91 | 776,503 |
| 1/9/2026 | $275.62 | $279.24 | $274.79 | $275.52 | 490,229 |
| 1/8/2026 | $276.87 | $283.45 | $271.31 | $275.23 | 631,111 |
| 1/7/2026 | $280.27 | $281.38 | $276.08 | $278.44 | 523,437 |
| 1/6/2026 | $277.14 | $291.38 | $275.51 | $280.66 | 1.07M |
| 1/5/2026 | $272.44 | $280.14 | $269.55 | $279.03 | 1.05M |
| 1/2/2026 | $275.25 | $277.08 | $269.76 | $276.40 | 629,200 |
| 12/31/2025 | $276.30 | $277.07 | $274.88 | $275.14 | 397,740 |
| 12/30/2025 | $274.54 | $277.75 | $273.90 | $276.87 | 356,633 |
| 12/29/2025 | $274.70 | $276.37 | $272.53 | $275.60 | 305,121 |
| 12/26/2025 | $276.19 | $277.50 | $272.83 | $274.30 | 344,500 |
| 12/24/2025 | $279.01 | $279.01 | $275.68 | $276.66 | 203,730 |
| 12/23/2025 | $275.34 | $277.83 | $272.88 | $277.49 | 688,600 |
| 12/22/2025 | $271.53 | $278.43 | $270.02 | $274.89 | 560,739 |
| 12/19/2025 | $269.67 | $272.74 | $268.45 | $272.54 | 2.12M |
| 12/18/2025 | $269.30 | $271.41 | $266.66 | $268.66 | 748,830 |
| 12/17/2025 | $265.23 | $275.56 | $264.92 | $269.13 | 710,900 |
| 12/16/2025 | $271.24 | $273.13 | $265.35 | $266.44 | 734,735 |
| 12/15/2025 | $267.97 | $272.80 | $265.97 | $271.86 | 692,705 |
| 12/12/2025 | $272.26 | $272.97 | $265.39 | $267.56 | 839,200 |
| 12/11/2025 | $268.96 | $274.56 | $267.90 | $272.54 | 688,206 |
| 12/10/2025 | $267.47 | $268.68 | $263.38 | $266.96 | 683,912 |
| 12/9/2025 | $268.64 | $271.97 | $265.83 | $266.07 | 513,011 |
| 12/8/2025 | $279.34 | $281.12 | $268.21 | $269.08 | 660,526 |
| 12/5/2025 | $282.01 | $283.52 | $278.23 | $280.23 | 645,703 |
| 12/4/2025 | $284.50 | $285.54 | $276.04 | $281.77 | 788,447 |
| 12/3/2025 | $275.76 | $285.40 | $274.03 | $284.31 | 856,418 |
| 12/2/2025 | $270.60 | $275.06 | $269.08 | $273.03 | 546,500 |
| 12/1/2025 | $275.46 | $279.48 | $273.96 | $274.14 | 546,654 |
| 11/28/2025 | $278.49 | $278.55 | $273.94 | $277.25 | 293,100 |
| 11/26/2025 | $278.39 | $281.80 | $274.88 | $277.14 | 441,187 |
| 11/25/2025 | $278.18 | $281.33 | $275.68 | $280.84 | 579,427 |
| 11/24/2025 | $270.43 | $276.24 | $267.25 | $273.99 | 901,700 |
| 11/21/2025 | $259.80 | $272.06 | $258.85 | $271.07 | 894,012 |
| 11/20/2025 | $259.50 | $260.45 | $253.32 | $257.77 | 1.32M |
| 11/19/2025 | $259.87 | $260.69 | $256.15 | $257.90 | 333,106 |
| 11/18/2025 | $260.26 | $262.51 | $257.33 | $260.14 | 480,100 |
| 11/17/2025 | $261.21 | $266.26 | $260.09 | $262.41 | 626,900 |
| 11/14/2025 | $264.81 | $265.50 | $258.93 | $261.36 | 738,400 |
| 11/13/2025 | $269.56 | $274.64 | $266.21 | $266.66 | 581,032 |
| 11/12/2025 | $276.85 | $279.75 | $271.18 | $273.85 | 595,700 |
| 11/11/2025 | $277.31 | $280.11 | $276.40 | $277.41 | 718,448 |
| 11/10/2025 | $271.28 | $276.64 | $270.25 | $275.47 | 574,746 |
| 11/7/2025 | $276.97 | $280.80 | $268.15 | $271.04 | 856,213 |
| 11/6/2025 | $282.04 | $285.55 | $262.48 | $275.34 | 1.04M |
| 11/5/2025 | $285.14 | $287.86 | $280.33 | $283.54 | 529,400 |
| 11/4/2025 | $278.38 | $287.98 | $276.59 | $286.94 | 895,022 |
| 11/3/2025 | $279.84 | $280.58 | $273.99 | $279.78 | 593,000 |
| 10/31/2025 | $275.83 | $284.31 | $272.99 | $282.07 | 586,247 |
| 10/30/2025 | $284.93 | $287.27 | $277.92 | $278.54 | 693,148 |
| 10/29/2025 | $284.35 | $288.36 | $282.36 | $284.86 | 479,940 |
| 10/28/2025 | $285.03 | $287.29 | $281.00 | $283.49 | 749,100 |
| 10/27/2025 | $299.99 | $301.00 | $282.29 | $287.22 | 1.07M |
| 10/24/2025 | $307.94 | $310.69 | $297.20 | $297.47 | 819,500 |
| 10/23/2025 | $301.06 | $322.34 | $300.00 | $307.25 | 1.90M |
| 10/22/2025 | $277.38 | $283.54 | $276.02 | $277.00 | 1.21M |
| 10/21/2025 | $277.58 | $282.02 | $274.43 | $279.39 | 795,100 |
| 10/20/2025 | $271.30 | $275.11 | $270.91 | $274.90 | 485,300 |
| 10/17/2025 | $264.68 | $270.61 | $264.68 | $270.60 | 685,134 |
| 10/16/2025 | $264.85 | $269.42 | $260.12 | $267.19 | 771,400 |
| 10/15/2025 | $261.34 | $266.35 | $260.54 | $262.95 | 605,200 |