NYSE - Delayed Quote
USD
West Pharmaceutical Services, Inc. (WST)
412.62
-4.05
(-0.97%)
At close: October 30 at 4:00:03 PM EDT
412.62
0.00
(0.00%)
After hours: October 30 at 4:05:21 PM EDT
Trade WST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
419.06
422.08
407.67
412.62
412.62
1,062,300
Oct 29, 2026
420.69
438.27
415.32
416.67
416.67
1,872,800
Oct 28, 2026
396.95
404.99
396.83
403.64
403.64
773,200
Oct 27, 2026
392.90
398.67
391.78
398.29
398.29
790,700
Oct 26, 2026
389.80
395.28
388.06
394.73
394.73
649,600
Oct 23, 2026
391.60
394.18
389.72
392.15
392.15
718,000
Oct 22, 2026
394.15
397.16
389.17
394.03
394.03
679,900
Oct 21, 2026
381.98
396.00
381.98
393.48
393.48
573,700
Oct 20, 2026
387.54
389.75
384.21
388.78
388.78
569,700
Oct 19, 2026
383.78
387.01
383.20
383.91
383.91
312,800
Oct 16, 2026
382.74
386.26
380.28
384.02
384.02
511,200
Oct 15, 2026
377.00
384.40
376.10
383.02
383.02
390,400
Oct 14, 2026
372.21
379.21
372.21
374.65
374.65
444,600
Oct 13, 2026
369.54
378.84
367.50
371.82
371.82
507,600
Oct 12, 2026
366.72
371.76
363.10
367.60
367.60
357,300
Oct 9, 2026
363.31
370.20
362.18
366.00
366.00
480,200
Oct 8, 2026
365.65
367.25
359.49
363.27
363.27
461,700
Oct 7, 2026
371.66
374.79
365.35
366.48
366.48
438,000
Oct 6, 2026
379.02
381.16
367.64
372.64
372.64
401,400
Oct 5, 2026
364.69
377.06
363.16
376.76
376.76
682,700
Oct 2, 2026
364.74
368.85
363.26
364.98
364.98
473,000
Oct 1, 2026
367.52
370.25
363.12
365.01
365.01
670,900
Sep 30, 2026
375.35
376.19
370.13
370.76
370.76
471,200
Sep 29, 2026
375.51
377.78
370.80
376.63
376.63
560,100
Sep 28, 2026
366.55
378.47
366.55
375.65
375.65
562,300
Sep 25, 2026
372.01
372.14
368.45
370.44
370.44
434,000
Sep 24, 2026
378.67
382.71
370.71
373.60
373.60
715,900
Sep 23, 2026
370.93
376.06
368.20
375.87
375.87
876,900
Sep 22, 2026
367.42
375.40
365.26
371.09
371.09
734,700
Sep 21, 2026
363.78
366.12
361.05
361.78
361.78
506,800
Sep 18, 2026
366.59
366.86
359.52
362.31
362.31
1,457,000
Sep 17, 2026
366.20
368.80
363.14
366.60
366.60
474,000
Sep 16, 2026
363.11
367.33
361.06
362.01
362.01
621,000
Sep 15, 2026
355.02
370.67
354.65
365.00
365.00
981,900
Sep 14, 2026
349.94
356.61
345.15
355.20
355.20
621,200
Sep 11, 2026
343.87
351.96
341.68
346.23
346.23
541,800
Sep 10, 2026
333.57
344.92
331.99
344.25
344.25
653,100
Sep 9, 2026
337.63
340.48
336.10
336.94
336.94
473,200
Sep 8, 2026
335.51
342.34
334.04
337.75
337.75
581,000
Sep 4, 2026
339.76
342.67
339.76
339.97
339.97
364,100
Sep 3, 2026
343.97
345.50
338.45
342.73
342.73
242,300
Sep 2, 2026
338.85
346.00
338.85
342.63
342.63
323,700
Sep 1, 2026
341.83
342.67
337.85
338.65
338.65
482,800
Aug 31, 2026
336.25
342.59
335.51
341.11
341.11
615,600
Aug 28, 2026
344.51
345.87
336.13
337.47
337.47
496,300
Aug 27, 2026
350.00
352.05
346.08
346.09
346.09
365,900
Aug 26, 2026
347.97
353.12
346.25
349.92
349.92
440,200
Aug 25, 2026
353.75
354.78
348.22
348.48
348.48
383,700
Aug 24, 2026
350.48
354.48
348.84
353.32
353.32
473,300
Aug 21, 2026
357.87
359.18
349.70
353.08
353.08
511,100
Aug 20, 2026
349.17
360.29
347.99
353.77
353.77
588,400
Aug 19, 2026
348.28
356.36
348.28
352.79
352.79
511,000
Aug 18, 2026
346.47
350.04
345.06
346.59
346.59
274,200
Aug 17, 2026
348.00
350.74
346.43
346.61
346.61
283,200
Aug 14, 2026
344.44
349.53
343.48
349.42
349.42
396,500
Aug 13, 2026
353.55
353.55
346.00
346.16
346.16
777,600
Aug 12, 2026
349.66
354.57
348.59
352.29
352.29
423,200
Aug 11, 2026
351.05
354.05
348.12
351.37
351.37
389,400
Aug 10, 2026
353.89
358.67
351.52
352.13
352.13
570,500
Aug 7, 2026
348.49
356.00
347.37
354.07
354.07
500,700
Aug 6, 2026
350.62
353.59
346.24
348.60
348.60
480,100
Aug 5, 2026
349.26
354.96
349.00
351.02
351.02
499,400
Aug 4, 2026
346.82
349.75
342.78
348.76
348.76
482,000
Aug 3, 2026
343.72
349.46
343.72
347.94
347.94
643,100
Jul 31, 2026
339.49
342.75
334.38
340.96
340.96
1,047,400
Jul 30, 2026
336.14
339.66
334.36
339.59
339.59
563,900
Jul 29, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
337.39
339.35
330.69
337.46
337.46
922,100
Jul 28, 2026
334.55
339.61
330.41
337.00
336.78
876,500
Jul 27, 2026
329.24
336.72
325.27
331.25
331.03
1,605,500
Jul 24, 2026
351.79
351.79
327.97
328.20
327.99
1,508,600
Jul 23, 2026
385.00
386.00
351.18
355.48
355.25
1,798,300
Jul 22, 2026
357.28
363.23
356.28
358.41
358.18
861,100
Jul 21, 2026
350.73
360.33
345.70
359.24
359.01
752,700
Jul 20, 2026
357.03
360.49
352.32
352.32
352.09
684,500
Jul 17, 2026
360.40
366.14
358.14
358.24
358.01
671,400
Jul 16, 2026
357.82
366.30
357.75
362.44
362.20
554,200
Jul 15, 2026
357.38
360.74
354.19
359.00
358.77
496,700
Jul 14, 2026
358.21
359.81
354.55
357.65
357.42
740,400
Jul 13, 2026
351.56
360.75
351.56
359.70
359.47
601,500
Jul 10, 2026
357.92
357.99
352.70
353.71
353.48
446,100
Jul 9, 2026
356.16
360.35
353.13
357.66
357.43
545,500
Jul 8, 2026
351.90
355.52
349.41
353.68
353.45
923,900
Jul 7, 2026
360.47
361.08
350.96
356.08
355.85
759,000
Jul 6, 2026
364.87
366.42
357.10
357.64
357.41
682,900
Jul 2, 2026
366.08
367.66
362.83
365.74
365.50
547,200
Jul 1, 2026
359.06
365.49
354.85
365.00
364.76
853,600
Jun 30, 2026
355.00
359.74
350.66
359.00
358.77
957,000
Jun 29, 2026
349.87
355.12
347.09
354.68
354.45
695,800
Jun 26, 2026
345.36
351.35
342.70
350.85
350.62
1,255,000
Jun 25, 2026
345.00
352.31
345.00
346.56
346.33
1,615,300
Jun 24, 2026
335.72
345.99
335.72
340.41
340.19
872,400
Jun 23, 2026
328.45
336.50
327.61
336.39
336.17
784,600
Jun 22, 2026
329.55
329.86
324.68
329.71
329.49
842,900
Jun 18, 2026
326.35
329.11
323.20
327.95
327.74
1,479,300
Jun 17, 2026
328.73
330.77
321.94
323.59
323.38
670,200
Jun 16, 2026
330.86
331.68
327.39
329.58
329.36
770,700
Jun 15, 2026
330.00
331.55
326.68
331.43
331.21
558,900
Jun 12, 2026
333.27
333.40
327.43
328.82
328.61
465,300
Jun 11, 2026
328.07
332.96
325.59
330.34
330.12
524,100
Jun 10, 2026
330.68
334.78
327.76
330.92
330.70
935,900
Jun 9, 2026
327.45
336.82
326.69
334.66
334.44
763,100
Jun 8, 2026
317.43
322.59
315.24
319.75
319.54
594,600
Jun 5, 2026
315.41
318.90
310.57
314.50
314.29
636,000
Jun 4, 2026
319.87
321.50
315.09
317.32
317.11
629,100
Jun 3, 2026
313.47
317.56
309.88
316.31
316.10
635,900
Jun 2, 2026
314.18
316.74
311.46
312.17
311.97
707,600
Jun 1, 2026
321.65
321.65
308.50
316.30
316.09
702,500
May 29, 2026
323.97
324.35
319.06
322.81
322.60
1,307,900
May 28, 2026
314.24
323.86
313.60
321.80
321.59
772,800
May 27, 2026
317.28
320.47
308.23
312.71
312.51
657,600
May 26, 2026
318.60
320.44
314.49
316.17
315.96
477,700
May 22, 2026
314.62
317.79
311.07
316.42
316.21
533,800
May 21, 2026
308.17
316.60
304.80
316.13
315.92
743,500
May 20, 2026
303.99
305.76
299.72
305.50
305.30
641,800
May 19, 2026
304.38
308.25
300.08
303.93
303.73
565,500
May 18, 2026
304.35
309.03
301.63
304.41
304.21
515,400
May 15, 2026
296.76
304.93
296.76
302.89
302.69
686,400
May 14, 2026
301.70
304.57
295.90
300.19
299.99
700,500
May 13, 2026
310.44
310.49
300.27
302.40
302.20
718,300
May 12, 2026
312.33
315.82
299.02
312.07
311.87
1,124,800
May 11, 2026
327.46
330.88
321.60
322.30
322.09
879,400
May 8, 2026
323.50
328.44
316.10
325.92
325.71
1,033,400
May 7, 2026
315.28
323.63
312.56
322.01
321.80
1,610,500
May 6, 2026
311.31
315.44
308.18
312.55
312.35
789,200
May 5, 2026
302.52
310.00
300.46
309.97
309.77
896,900
May 4, 2026
299.35
301.42
298.45
300.18
299.98
472,200
May 1, 2026
294.27
301.09
294.27
300.68
300.48
651,700
Apr 30, 2026
295.58
300.72
293.48
297.59
297.40
1,110,800
Apr 29, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
296.25
299.51
292.68
295.36
295.17
796,400
Apr 28, 2026
301.91
302.55
290.41
292.13
291.72
1,186,500
Apr 27, 2026
304.40
309.99
300.31
302.20
301.78
1,140,600
Apr 24, 2026
316.00
316.00
301.47
306.16
305.73
1,286,000
Apr 23, 2026
308.01
320.33
303.20
309.70
309.26
2,727,700
Apr 22, 2026
275.83
276.74
272.13
274.41
274.02
1,007,700
Apr 21, 2026
278.00
281.25
273.88
274.72
274.33
947,800
Apr 20, 2026
271.90
280.20
271.78
278.00
277.61
1,008,200
Apr 17, 2026
272.31
275.43
269.98
273.73
273.35
837,400
Apr 16, 2026
266.10
271.27
264.50
269.81
269.43
894,300
Apr 15, 2026
268.69
271.29
265.25
266.50
266.13
775,800
Apr 14, 2026
261.18
268.09
260.79
267.93
267.55
783,100
Apr 13, 2026
256.19
259.98
254.56
259.96
259.59
590,300
Apr 10, 2026
259.67
262.52
255.60
256.55
256.19
656,800
Apr 9, 2026
264.37
264.53
257.35
258.54
258.18
785,200
Apr 8, 2026
262.76
266.73
262.03
265.93
265.56
689,400
Apr 7, 2026
256.52
261.53
256.15
259.35
258.99
565,600
Apr 6, 2026
253.90
257.31
251.46
256.85
256.49
638,900
Apr 2, 2026
250.89
258.24
248.87
254.80
254.44
795,100
Apr 1, 2026
251.31
254.48
240.16
252.74
252.38
1,094,800
Mar 31, 2026
248.31
252.27
245.92
250.64
250.29
797,800
Mar 30, 2026
246.74
248.39
244.00
245.14
244.80
793,000
Mar 27, 2026
247.44
249.47
243.19
243.35
243.01
785,100
Mar 26, 2026
245.97
252.41
244.72
248.12
247.77
1,059,100
Mar 25, 2026
246.92
250.00
242.70
247.02
246.67
811,100
Mar 24, 2026
239.06
248.07
238.82
245.27
244.93
997,100
Mar 23, 2026
240.70
243.98
237.41
241.40
241.06
845,300
Mar 20, 2026
238.85
241.40
236.12
237.03
236.70
1,186,900
Mar 19, 2026
237.26
243.41
237.26
240.33
239.99
818,900
Mar 18, 2026
236.01
240.11
234.58
239.00
238.66
1,030,600
Mar 17, 2026
242.07
244.28
236.61
239.42
239.08
1,066,600
Mar 16, 2026
236.88
242.37
236.20
240.31
239.97
867,800
Mar 13, 2026
234.58
237.20
231.43
235.46
235.13
766,400
Mar 12, 2026
237.26
240.44
231.05
231.09
230.77
913,700
Mar 11, 2026
236.16
238.51
234.06
238.25
237.92
726,600
Mar 10, 2026
240.39
243.14
228.40
233.83
233.50
1,411,200
Mar 9, 2026
243.41
249.16
239.85
248.06
247.71
665,900
Mar 6, 2026
241.00
246.28
239.75
245.86
245.51
1,080,700
Mar 5, 2026
245.53
252.38
242.92
244.35
244.01
810,800
Mar 4, 2026
251.43
254.61
247.51
248.84
248.49
1,317,700
Mar 3, 2026
246.80
251.86
244.91
251.38
251.03
446,800
Mar 2, 2026
251.31
253.05
249.38
251.25
250.90
572,400
Feb 27, 2026
247.87
254.40
246.78
254.34
253.98
814,400
Feb 26, 2026
248.97
250.32
245.27
249.02
248.67
452,900
Feb 25, 2026
246.22
249.28
244.83
247.88
247.53
830,800
Feb 24, 2026
243.84
248.63
241.58
245.38
245.04
675,500
Feb 23, 2026
238.32
245.28
236.45
244.22
243.88
908,100
Feb 20, 2026
241.23
245.36
239.27
241.12
240.78
856,100
Feb 19, 2026
245.51
247.18
241.91
243.83
243.49
760,600
Feb 18, 2026
243.90
248.46
243.89
248.26
247.91
813,700
Feb 17, 2026
248.18
251.81
242.32
243.19
242.85
969,900
Feb 13, 2026
243.94
250.53
242.14
250.49
250.14
980,300
Feb 12, 2026
250.21
259.90
227.49
243.61
243.27
2,175,300
Feb 11, 2026
243.96
252.04
243.60
246.16
245.81
1,656,600
Feb 10, 2026
250.41
252.57
243.47
243.56
243.22
1,172,600
Feb 9, 2026
245.97
251.33
245.97
248.93
248.58
1,048,700
Feb 6, 2026
235.37
249.64
233.50
248.95
248.60
1,481,000
Feb 5, 2026
235.00
237.53
229.97
231.62
231.29
1,154,400
Feb 4, 2026
232.95
241.38
231.09
237.05
236.72
1,690,400
Feb 3, 2026
233.84
238.76
228.00
230.95
230.63
944,400
Feb 2, 2026
230.90
237.67
228.83
237.50
237.17
1,203,500
Jan 30, 2026
229.43
232.05
223.83
231.12
230.80
1,601,300
Jan 29, 2026
234.44
234.49
227.57
232.65
232.32
930,200
Jan 28, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
238.10
239.06
234.88
235.89
235.56
682,800
Jan 27, 2026
238.89
243.91
238.32
240.53
239.97
935,500
Jan 26, 2026
238.48
241.40
236.80
241.40
240.84
989,100
Jan 23, 2026
246.00
246.13
232.06
236.66
236.11
1,929,300
Jan 22, 2026
256.18
258.74
247.03
247.78
247.21
1,044,900
Jan 21, 2026
251.68
255.80
244.70
255.16
254.57
1,889,400
Jan 20, 2026
255.00
255.00
248.47
250.50
249.92
1,801,900
Jan 16, 2026
279.26
279.39
259.39
259.79
259.19
1,505,500
Jan 15, 2026
275.62
281.55
272.81
279.41
278.76
789,700
Jan 14, 2026
272.92
278.58
270.56
274.98
274.34
725,700
Jan 13, 2026
273.59
275.49
268.42
271.83
271.20
508,200
Jan 12, 2026
277.99
278.87
267.82
272.91
272.28
776,500
Jan 9, 2026
275.62
279.24
274.79
275.52
274.88
490,200
Jan 8, 2026
276.87
283.45
271.31
275.23
274.59
631,100
Jan 7, 2026
280.27
281.38
276.08
278.44
277.79
523,400
Jan 6, 2026
277.14
291.38
275.51
280.83
280.18
1,070,100
Jan 5, 2026
272.44
280.14
269.55
279.03
278.38
1,048,000
Jan 2, 2026
275.25
277.08
269.76
276.40
275.76
629,200
Dec 31, 2025
276.30
277.07
274.88
275.14
274.50
397,700
Dec 30, 2025
274.54
277.75
273.90
276.87
276.23
356,600
Dec 29, 2025
274.70
276.37
272.53
275.60
274.96
305,100
Dec 26, 2025
276.19
277.50
272.83
274.30
273.66
344,500
Dec 24, 2025
279.01
279.01
275.68
276.66
276.02
203,700
Dec 23, 2025
275.34
277.83
272.88
277.49
276.85
688,600
Dec 22, 2025
271.53
278.43
270.02
274.89
274.25
560,700
Dec 19, 2025
269.67
272.74
268.45
272.54
271.91
2,116,900
Dec 18, 2025
269.30
271.41
266.66
268.66
268.04
748,800
Dec 17, 2025
265.23
275.56
264.92
269.13
268.51
710,900
Dec 16, 2025
271.24
273.13
265.35
266.44
265.82
734,700
Dec 15, 2025
267.97
272.80
265.97
271.86
271.23
692,700
Dec 12, 2025
272.26
272.97
265.39
267.56
266.94
839,200
Dec 11, 2025
268.96
274.56
267.90
272.54
271.91
688,200
Dec 10, 2025
267.47
268.68
263.38
266.96
266.34
683,900
Dec 9, 2025
268.64
271.97
265.83
266.07
265.45
513,000
Dec 8, 2025
279.34
281.12
268.21
269.08
268.46
660,500
Dec 5, 2025
282.01
283.52
278.23
280.23
279.58
645,700
Dec 4, 2025
284.50
285.54
276.04
281.77
281.12
788,400
Dec 3, 2025
275.76
285.40
274.03
284.31
283.65
856,300
Dec 2, 2025
270.60
275.06
269.08
273.03
272.40
546,500
Dec 1, 2025
275.46
279.48
273.96
274.14
273.50
546,600
Nov 28, 2025
278.49
278.55
273.94
277.25
276.61
293,100
Nov 26, 2025
278.39
281.80
274.88
277.14
276.50
441,100
Nov 25, 2025
278.18
281.33
275.68
280.84
280.19
579,400
Nov 24, 2025
270.43
276.24
267.25
273.99
273.35
901,700
Nov 21, 2025
259.80
272.06
258.85
271.07
270.44
894,000
Nov 20, 2025
259.50
260.45
253.32
257.77
257.17
1,315,100
Nov 19, 2025
259.87
260.69
256.15
257.90
257.30
333,100
Nov 18, 2025
260.26
262.51
257.33
260.14
259.54
480,100
Nov 17, 2025
261.21
266.26
260.09
262.41
261.80
626,900
Nov 14, 2025
264.81
265.50
258.93
261.36
260.75
738,400
Nov 13, 2025
269.56
274.64
266.21
266.66
266.04
581,000
Nov 12, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
276.85
279.75
271.18
273.85
273.21
595,700
Nov 11, 2025
277.31
280.11
276.40
277.41
276.55
718,400
Nov 10, 2025
271.28
276.64
270.25
275.47
274.61
574,700
Nov 7, 2025
276.97
280.80
268.15
271.04
270.20
856,200
Nov 6, 2025
282.04
285.55
262.48
275.34
274.48
1,038,400
Nov 5, 2025
285.14
287.86
280.33
283.54
282.66
529,400
Nov 4, 2025
278.38
287.98
276.59
286.94
286.05
895,000
Nov 3, 2025
279.84
280.58
273.99
279.78
278.91
593,000
Oct 31, 2025
275.83
284.31
272.99
282.07
281.19
586,200
