West Pharmaceutical Services, Inc.WSTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $251.31 | $253.05 | $249.38 | $251.25 | 572,104 |
| 2/27/2026 | $247.87 | $254.40 | $246.78 | $254.34 | 814,400 |
| 2/26/2026 | $248.97 | $250.32 | $245.27 | $249.02 | 452,910 |
| 2/25/2026 | $246.22 | $249.28 | $244.83 | $247.88 | 830,800 |
| 2/24/2026 | $243.84 | $248.63 | $241.58 | $245.38 | 675,500 |
| 2/23/2026 | $238.32 | $245.28 | $236.45 | $244.22 | 908,106 |
| 2/20/2026 | $241.23 | $245.36 | $239.27 | $241.12 | 856,100 |
| 2/19/2026 | $245.51 | $247.18 | $241.91 | $243.83 | 760,794 |
| 2/18/2026 | $243.90 | $248.46 | $243.89 | $248.26 | 813,756 |
| 2/17/2026 | $248.18 | $251.81 | $242.32 | $243.19 | 970,093 |
| 2/13/2026 | $243.94 | $250.53 | $242.14 | $250.49 | 980,300 |
| 2/12/2026 | $250.21 | $259.90 | $227.49 | $243.61 | 2.18M |
| 2/11/2026 | $243.96 | $252.04 | $243.60 | $246.16 | 1.66M |
| 2/10/2026 | $250.41 | $252.57 | $243.47 | $243.56 | 1.17M |
| 2/9/2026 | $245.97 | $251.33 | $245.97 | $248.93 | 1.05M |
| 2/6/2026 | $235.37 | $249.64 | $233.50 | $248.95 | 1.48M |
| 2/5/2026 | $235.00 | $237.53 | $229.97 | $231.62 | 1.15M |
| 2/4/2026 | $232.95 | $241.38 | $231.09 | $237.05 | 1.69M |
| 2/3/2026 | $233.84 | $238.76 | $228.00 | $230.95 | 944,400 |
| 2/2/2026 | $230.90 | $237.67 | $228.83 | $237.50 | 1.20M |
| 1/30/2026 | $229.43 | $232.05 | $223.83 | $231.12 | 1.60M |
| 1/29/2026 | $234.44 | $234.49 | $227.57 | $232.65 | 930,244 |
| 1/28/2026 | $238.10 | $239.06 | $234.88 | $235.89 | 682,812 |
| 1/27/2026 | $238.89 | $243.91 | $238.32 | $240.53 | 935,500 |
| 1/26/2026 | $238.48 | $241.40 | $236.80 | $241.40 | 989,148 |
| 1/23/2026 | $246.00 | $246.13 | $232.06 | $236.66 | 1.93M |
| 1/22/2026 | $256.18 | $258.74 | $247.03 | $247.78 | 1.04M |
| 1/21/2026 | $251.68 | $255.80 | $244.70 | $255.16 | 1.89M |
| 1/20/2026 | $255.00 | $255.00 | $248.47 | $250.50 | 1.80M |
| 1/16/2026 | $279.26 | $279.39 | $259.39 | $259.79 | 1.51M |
| 1/15/2026 | $275.62 | $281.55 | $272.81 | $279.41 | 789,700 |
| 1/14/2026 | $272.92 | $278.58 | $270.56 | $274.98 | 725,731 |
| 1/13/2026 | $273.59 | $275.49 | $268.42 | $271.83 | 508,200 |
| 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 |