WST
West Pharmaceutical Services, Inc. NYQ · WST
$358.41
-0.83
(-0.23%)
Neutral · +0.75σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment WST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $357.28 | $361.10 | $356.28 | $358.41 | 0.9M |
| 2026-07-21 | $350.73 | $360.33 | $345.70 | $359.24 | 0.8M |
| 2026-07-20 | $357.03 | $360.49 | $352.32 | $352.32 | 0.7M |
| 2026-07-17 | $360.40 | $366.14 | $358.14 | $358.24 | 0.7M |
| 2026-07-16 | $357.82 | $366.30 | $357.75 | $362.44 | 0.6M |
| 2026-07-15 | $357.38 | $360.74 | $354.19 | $359.00 | 0.5M |
| 2026-07-14 | $358.21 | $359.81 | $354.55 | $357.65 | 0.7M |
| 2026-07-13 | $351.56 | $360.75 | $351.56 | $359.70 | 0.6M |
| 2026-07-10 | $357.92 | $357.99 | $352.70 | $353.71 | 0.4M |
| 2026-07-09 | $356.16 | $360.35 | $353.13 | $357.66 | 0.5M |
| 2026-07-08 | $351.90 | $355.52 | $349.41 | $353.68 | 0.9M |
| 2026-07-07 | $360.47 | $361.08 | $350.96 | $356.08 | 0.8M |
| 2026-07-06 | $364.87 | $366.42 | $357.10 | $357.64 | 0.7M |
| 2026-07-02 | $366.08 | $367.66 | $362.83 | $365.74 | 0.5M |
| 2026-07-01 | $359.06 | $365.49 | $354.85 | $365.00 | 0.9M |
| 2026-06-30 | $355.00 | $359.74 | $350.66 | $359.00 | 1.0M |
| 2026-06-29 | $349.87 | $355.12 | $347.09 | $354.68 | 0.7M |
| 2026-06-26 | $345.36 | $351.35 | $342.70 | $350.85 | 1.3M |
| 2026-06-25 | $345.00 | $352.31 | $345.00 | $346.56 | 1.6M |
| 2026-06-24 | $335.72 | $345.99 | $335.72 | $340.41 | 0.9M |
| 2026-06-23 | $328.45 | $336.50 | $327.61 | $336.39 | 0.8M |
| 2026-06-22 | $329.55 | $329.86 | $324.68 | $329.71 | 0.8M |
| 2026-06-18 | $326.35 | $329.11 | $323.20 | $327.95 | 1.5M |
| 2026-06-17 | $328.73 | $330.77 | $321.94 | $323.59 | 0.7M |
| 2026-06-16 | $330.86 | $331.68 | $327.39 | $329.58 | 0.8M |
| 2026-06-15 | $330.00 | $331.55 | $326.68 | $331.43 | 0.6M |
| 2026-06-12 | $333.27 | $333.40 | $327.43 | $328.82 | 0.5M |
| 2026-06-11 | $328.07 | $332.96 | $325.59 | $330.34 | 0.5M |
| 2026-06-10 | $330.68 | $334.78 | $327.76 | $330.92 | 0.9M |
| 2026-06-09 | $327.45 | $336.82 | $326.69 | $334.66 | 0.8M |
| 2026-06-08 | $317.43 | $322.59 | $315.24 | $319.75 | 0.6M |
| 2026-06-05 | $315.41 | $318.90 | $310.57 | $314.50 | 0.6M |
| 2026-06-04 | $319.87 | $321.50 | $315.09 | $317.32 | 0.6M |
| 2026-06-03 | $313.47 | $317.56 | $309.88 | $316.31 | 0.6M |
| 2026-06-02 | $314.18 | $316.74 | $311.46 | $312.17 | 0.7M |
| 2026-06-01 | $321.65 | $321.65 | $308.50 | $316.30 | 0.7M |
| 2026-05-29 | $323.97 | $324.35 | $319.06 | $322.81 | 1.3M |
| 2026-05-28 | $314.24 | $323.86 | $313.60 | $321.80 | 0.8M |
| 2026-05-27 | $317.28 | $320.47 | $308.23 | $312.71 | 0.7M |
| 2026-05-26 | $318.60 | $320.44 | $314.49 | $316.17 | 0.5M |
| 2026-05-22 | $314.62 | $317.79 | $311.07 | $316.42 | 0.5M |
| 2026-05-21 | $308.17 | $316.60 | $304.80 | $316.13 | 0.7M |
| 2026-05-20 | $303.99 | $305.76 | $299.72 | $305.50 | 0.6M |
| 2026-05-19 | $304.38 | $308.25 | $300.08 | $303.93 | 0.6M |
| 2026-05-18 | $304.35 | $309.03 | $301.63 | $304.41 | 0.5M |
| 2026-05-15 | $296.76 | $304.93 | $296.76 | $302.89 | 0.7M |
| 2026-05-14 | $301.70 | $304.57 | $295.90 | $300.19 | 0.7M |
| 2026-05-13 | $310.44 | $310.49 | $300.27 | $302.40 | 0.7M |
| 2026-05-12 | $312.33 | $315.82 | $299.02 | $312.07 | 1.1M |
| 2026-05-11 | $327.46 | $330.88 | $321.60 | $322.30 | 0.9M |
| 2026-05-08 | $323.50 | $328.44 | $316.10 | $325.92 | 1.0M |
| 2026-05-07 | $315.28 | $323.63 | $312.56 | $322.01 | 1.6M |
| 2026-05-06 | $311.31 | $315.44 | $308.18 | $312.55 | 0.8M |
| 2026-05-05 | $302.52 | $310.00 | $300.46 | $309.97 | 0.9M |
| 2026-05-04 | $299.35 | $301.42 | $298.45 | $300.18 | 0.5M |
| 2026-05-01 | $294.27 | $301.09 | $294.27 | $300.68 | 0.7M |
| 2026-04-30 | $295.58 | $300.72 | $293.48 | $297.59 | 1.1M |
| 2026-04-29 | $296.25 | $299.51 | $292.68 | $295.36 | 0.8M |
| 2026-04-28 | $301.91 | $302.55 | $290.41 | $292.13 | 1.2M |
| 2026-04-27 | $304.40 | $309.99 | $300.31 | $302.20 | 1.1M |
| 2026-04-24 | $316.00 | $316.00 | $301.47 | $306.16 | 1.3M |
| 2026-04-23 | $308.01 | $320.33 | $303.20 | $309.70 | 2.7M |
| 2026-04-22 | $275.83 | $276.74 | $272.13 | $274.41 | 1.0M |
| 2026-04-21 | $278.00 | $281.25 | $273.88 | $274.72 | 0.9M |
| 2026-04-20 | $271.90 | $280.20 | $271.78 | $278.00 | 1.0M |
| 2026-04-17 | $272.31 | $275.43 | $269.98 | $273.73 | 0.8M |
| 2026-04-16 | $266.10 | $271.27 | $264.50 | $269.81 | 0.9M |
| 2026-04-15 | $268.69 | $271.29 | $265.25 | $266.50 | 0.8M |
| 2026-04-14 | $261.18 | $268.09 | $260.79 | $267.93 | 0.8M |
| 2026-04-13 | $256.19 | $259.98 | $254.56 | $259.96 | 0.6M |
| 2026-04-10 | $259.67 | $262.52 | $255.60 | $256.55 | 0.7M |
| 2026-04-09 | $264.37 | $264.53 | $257.35 | $258.54 | 0.8M |
| 2026-04-08 | $262.76 | $266.73 | $262.03 | $265.93 | 0.7M |
| 2026-04-07 | $256.52 | $261.53 | $256.15 | $259.35 | 0.6M |
| 2026-04-06 | $253.90 | $257.31 | $251.46 | $256.85 | 0.6M |
| 2026-04-02 | $250.89 | $258.24 | $248.87 | $254.80 | 0.8M |
| 2026-04-01 | $251.31 | $254.48 | $240.16 | $252.74 | 1.1M |
| 2026-03-31 | $248.31 | $252.27 | $245.92 | $250.64 | 0.8M |
| 2026-03-30 | $246.74 | $248.39 | $244.00 | $245.14 | 0.8M |
| 2026-03-27 | $247.44 | $249.47 | $243.19 | $243.35 | 0.8M |
| 2026-03-26 | $245.97 | $252.41 | $244.72 | $248.12 | 1.1M |
| 2026-03-25 | $246.92 | $250.00 | $242.70 | $247.02 | 0.8M |
| 2026-03-24 | $239.06 | $248.07 | $238.82 | $245.27 | 1.0M |
| 2026-03-23 | $240.70 | $243.98 | $237.41 | $241.40 | 0.8M |
| 2026-03-20 | $238.85 | $241.40 | $236.12 | $237.03 | 1.2M |
| 2026-03-19 | $237.26 | $243.41 | $237.26 | $240.33 | 0.8M |
| 2026-03-18 | $236.01 | $240.11 | $234.58 | $239.00 | 1.0M |
| 2026-03-17 | $242.07 | $244.28 | $236.61 | $239.42 | 1.1M |
| 2026-03-16 | $236.88 | $242.37 | $236.20 | $240.31 | 0.9M |
| 2026-03-13 | $234.58 | $237.20 | $231.43 | $235.46 | 0.8M |
| 2026-03-12 | $237.26 | $240.44 | $231.05 | $231.09 | 0.9M |
| 2026-03-11 | $236.16 | $238.51 | $234.06 | $238.25 | 0.7M |
| 2026-03-10 | $240.39 | $243.14 | $228.40 | $233.83 | 1.4M |
| 2026-03-09 | $243.41 | $249.16 | $239.85 | $248.06 | 0.7M |
| 2026-03-06 | $241.00 | $246.28 | $239.75 | $245.86 | 1.1M |
| 2026-03-05 | $245.53 | $252.38 | $242.92 | $244.35 | 0.8M |
| 2026-03-04 | $251.43 | $254.61 | $247.51 | $248.84 | 1.3M |
| 2026-03-03 | $246.80 | $251.86 | $244.91 | $251.38 | 0.4M |
| 2026-03-02 | $251.31 | $253.05 | $249.38 | $251.25 | 0.6M |
| 2026-02-27 | $247.87 | $254.40 | $246.78 | $254.34 | 0.8M |
| 2026-02-26 | $248.97 | $250.32 | $245.27 | $249.02 | 0.5M |
| 2026-02-25 | $246.22 | $249.28 | $244.83 | $247.88 | 0.8M |
| 2026-02-24 | $243.84 | $248.63 | $241.58 | $245.38 | 0.7M |
| 2026-02-23 | $238.32 | $245.28 | $236.45 | $244.22 | 0.9M |
| 2026-02-20 | $241.23 | $245.36 | $239.27 | $241.12 | 0.9M |
| 2026-02-19 | $245.51 | $247.18 | $241.91 | $243.83 | 0.8M |
| 2026-02-18 | $243.90 | $248.46 | $243.89 | $248.26 | 0.8M |
| 2026-02-17 | $248.18 | $251.81 | $242.32 | $243.19 | 1.0M |
| 2026-02-13 | $243.94 | $250.53 | $242.14 | $250.49 | 1.0M |
| 2026-02-12 | $250.21 | $259.90 | $227.49 | $243.61 | 2.2M |
| 2026-02-11 | $243.96 | $252.04 | $243.60 | $246.16 | 1.7M |
| 2026-02-10 | $250.41 | $252.57 | $243.47 | $243.56 | 1.2M |
| 2026-02-09 | $245.97 | $251.33 | $245.97 | $248.93 | 1.0M |
| 2026-02-06 | $235.37 | $249.64 | $233.50 | $248.95 | 1.5M |
| 2026-02-05 | $235.00 | $237.53 | $229.97 | $231.62 | 1.2M |
| 2026-02-04 | $232.95 | $241.38 | $231.09 | $237.05 | 1.7M |
| 2026-02-03 | $233.84 | $238.76 | $228.00 | $230.95 | 0.9M |
| 2026-02-02 | $230.90 | $237.67 | $228.83 | $237.50 | 1.2M |
| 2026-01-30 | $229.43 | $232.05 | $223.83 | $231.12 | 1.6M |
| 2026-01-29 | $234.44 | $234.49 | $227.57 | $232.65 | 0.9M |
| 2026-01-28 | $238.10 | $239.06 | $234.88 | $235.89 | 0.7M |
| 2026-01-27 | $238.89 | $243.91 | $238.32 | $240.53 | 0.9M |
| 2026-01-26 | $238.48 | $241.40 | $236.80 | $241.40 | 1.0M |
| 2026-01-23 | $246.00 | $246.13 | $232.06 | $236.66 | 1.9M |