West Pharmaceutical Services Inc (WST)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.68 | 3.54358140615 | 301.39 | 319.99 | 292.92 | 443245 | 301.28407574 | CS |
| 4 | 5.23 | 1.70447138574 | 306.84 | 319.99 | 292.92 | 378260 | 303.75622283 | CS |
| 12 | -12.26 | -3.78010051491 | 324.33 | 335.34 | 265 | 567283 | 304.41404067 | CS |
| 26 | -81.93 | -20.7944162437 | 394 | 400.88 | 265 | 529637 | 329.77054043 | CS |
| 52 | -83.17 | -21.0429106366 | 395.24 | 413.7 | 265 | 502617 | 344.05947817 | CS |
| 156 | -132.05 | -29.7329550572 | 444.12 | 475 | 206.19 | 481599 | 332.18686397 | CS |
| 260 | 170.17 | 119.92248062 | 141.9 | 475.35 | 124.53 | 485683 | 296.1031753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 309.18 | 13.32 | 4.50 | 297.61 | 313.29 | 296.00009 | 693214 |
| 1726612800 | 295.86 | -0.92 | -0.31 | 299.39999 | 299.39999 | 292.92 | 356506 |
| 1726526400 | 296.77999 | -3.89 | -1.29 | 302.37 | 302.49 | 295.19 | 425354 |
| 1726267200 | 300.67 | 3.19 | 1.07 | 298.1 | 301.735 | 297.43 | 390519 |
| 1726180800 | 297.48 | -4.87 | -1.61 | 301.5 | 302.35 | 296.165 | 364394 |
| 1726094400 | 302.35 | -3.2 | -1.05 | 305.01 | 305.485 | 295.505 | 283205 |
| 1726008000 | 305.55 | 3.52 | 1.17 | 301.54 | 306.11 | 298.9486 | 304839 |
| 1725921600 | 302.02999 | 4.79 | 1.61 | 298.41 | 305.51 | 293.26 | 431141 |
| 1725662400 | 297.24 | -3.06 | -1.02 | 298.51 | 303.52999 | 294.51 | 292669 |
| 1725576000 | 300.3 | -4.42 | -1.45 | 303.14999 | 304.11 | 297.735 | 288794 |
| 1725489600 | 304.72 | 0.57 | 0.19 | 303.95 | 307.91 | 301.27 | 354053 |
| 1725403200 | 304.14999 | -9.48 | -3.02 | 311.95 | 318.05 | 302.41 | 381966 |
| 1725057600 | 313.63 | -1.16 | -0.37 | 316.29 | 319.76 | 311.97 | 590458 |
| 1724971200 | 314.79 | 17.18 | 5.77 | 299.885 | 315.95999 | 299.885 | 581952 |
| 1724884800 | 297.61 | -5.02 | -1.66 | 302.22 | 302.77 | 295.27999 | 337094 |
| 1724798400 | 302.63 | -0.86 | -0.28 | 303.69 | 304.52 | 301.26 | 266015 |
| 1724712000 | 303.49 | 0.71 | 0.23 | 303.52 | 305.74 | 300.83999 | 236194 |
| 1724452800 | 302.77999 | 2.26 | 0.75 | 302.47 | 305.17 | 300.491 | 300327 |
| 1724366400 | 300.52 | -3.79 | -1.25 | 306.83999 | 306.83999 | 297.32 | 343148 |
| 1724280000 | 304.31 | 5.19 | 1.74 | 301.06 | 304.81 | 300.005 | 195600 |
| 1724193600 | 299.12 | -2.56 | -0.85 | 301.99 | 302.95 | 298.75 | 315222 |
| 1724107200 | 301.68 | 1.27 | 0.42 | 300 | 301.93 | 297.605 | 294777 |
| 1723848000 | 300.41 | 7.81 | 2.67 | 291.88 | 300.63 | 291.56 | 459960 |
| 1723761600 | 292.6 | 0.39 | 0.13 | 295.5 | 295.99 | 290.13 | 420519 |
| 1723675200 | 292.20999 | -3.21 | -1.09 | 295.02 | 295.425 | 290.2471 | 217396 |
| 1723588800 | 295.42 | 4.86 | 1.67 | 291.13 | 295.94 | 291.13 | 436878 |
| 1723502400 | 290.56 | 2.71 | 0.94 | 287.87 | 290.88 | 285.315 | 409364 |
| 1723243200 | 287.85 | -5.17 | -1.76 | 292.43 | 294.36 | 283.18 | 886092 |
| 1723156800 | 293.02 | -0.75 | -0.26 | 297.89 | 299.39999 | 291.16 | 731783 |
| 1723070400 | 293.77 | -10.69 | -3.51 | 304.2 | 305.07 | 293.33 | 557500 |
| 1722984000 | 304.45999 | 2.86 | 0.95 | 304.14999 | 310.41 | 301.805 | 711369 |
| 1722897600 | 301.6 | 1.32 | 0.44 | 296.5 | 303.77999 | 293.47 | 981174 |
| 1722638400 | 300.27999 | -2.03 | -0.67 | 299.31 | 301.415 | 291.92 | 457507 |
| 1722552000 | 302.31 | -3.86 | -1.26 | 304.13 | 309.05 | 297.45999 | 793674 |
| 1722465600 | 306.17 | 6.66 | 2.22 | 299.39999 | 307.40499 | 297.43 | 1193090 |
| 1722379200 | 299.51 | 11.39 | 3.95 | 287.69 | 299.86 | 286.79 | 926342 |
| 1722292800 | 288.12 | 3.36 | 1.18 | 286.48 | 293.11 | 283.58 | 775523 |
| 1722033600 | 284.76 | 7.6 | 2.74 | 279.63 | 289.45 | 275.49 | 1190417 |
| 1721947200 | 277.16 | -46.61 | -14.40 | 283 | 295.19 | 265 | 3347379 |
| 1721860800 | 323.77 | 7.59 | 2.40 | 317.77 | 325.01 | 312.68 | 1039466 |
| 1721774400 | 316.18 | -1.84 | -0.58 | 322.08999 | 323 | 312.22 | 770400 |
| 1721688000 | 318.02 | 0.1 | 0.03 | 321.3 | 322.5 | 311.58999 | 982896 |
| 1721428800 | 317.92 | 1.58 | 0.50 | 319.48 | 319.48 | 313.89999 | 554441 |
| 1721342400 | 316.33999 | -10.7 | -3.27 | 324.74 | 330.64 | 316.25 | 533812 |
| 1721256000 | 327.04 | -2.07 | -0.63 | 327.87 | 332.23 | 325.19 | 290158 |
| 1721169600 | 329.11 | 9 | 2.81 | 322 | 330.02 | 320.1564 | 366705 |
| 1721083200 | 320.11 | -2.87 | -0.89 | 323.14999 | 328.26 | 319.49 | 443544 |
| 1720824000 | 322.98 | -10.32 | -3.10 | 334.24 | 334.24 | 322.74 | 631480 |
| 1720737600 | 333.3 | 11.95 | 3.72 | 324.66 | 334.23 | 324.05 | 442686 |
| 1720651200 | 321.35 | 2.72 | 0.85 | 319.43 | 322.95 | 316.86 | 686167 |
| 1720564800 | 318.63 | -1.35 | -0.42 | 320.58999 | 321.17 | 314.21499 | 604805 |
| 1720478400 | 319.98 | -2.58 | -0.80 | 320.52999 | 326.08 | 318.31 | 390907 |
| 1720219200 | 322.56 | 1.66 | 0.52 | 322.16 | 322.83 | 319.08 | 258639 |
| 1720040640 | 320.89999 | -1.7 | -0.53 | 322.08999 | 322.66 | 318.13 | 227207 |
| 1719960000 | 322.6 | -1.95 | -0.60 | 326.56 | 332.79 | 322.44 | 334458 |
| 1719873600 | 324.55 | -4.21 | -1.28 | 331.45999 | 335.33999 | 322.52999 | 375231 |
| 1719614400 | 328.76 | 0 | 0.00 | 328.76 | 328.76 | 328.76 | 0 |
| 1719528000 | 328.76 | 5.08 | 1.57 | 324.33 | 332.69 | 323.18 | 517132 |
| 1719441600 | 323.68 | 0.08 | 0.02 | 322.51 | 326.97 | 320.02 | 359422 |
| 1719355200 | 323.6 | -7.4 | -2.24 | 330 | 331.035 | 320 | 526379 |
| 1719268800 | 331 | -1.76 | -0.53 | 331.77 | 335.66 | 328.13 | 529495 |
| 1719009600 | 332.76 | 4.12 | 1.25 | 329.37 | 333.51 | 323.855 | 993254 |
| 1718923200 | 328.64 | 6.57 | 2.04 | 322.07 | 331.18 | 319.42 | 1073730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
