-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+11.75% -
3 MONTH PERFORMANCE
+5.49% -
6 MONTH PERFORMANCE
-4.75% -
YEAR-TO-DATE PERFORMANCE
-8.84% -
1 YEAR PERFORMANCE
-8.93%
West Pharmaceutical Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $313.12 | $320.88 (2.48%) | $321.17 | $308.46 | 430,383 | $23.36 B |
| 11/20/2024 | $302.10 | $311.66 (3.16%) | $312.58 | $299.36 | 437,700 | $22.69 B |
| 11/19/2024 | $304.47 | $304.10 (-0.12%) | $311.59 | $300.36 | 745,433 | $22.14 B |
| 11/18/2024 | $312.92 | $307.21 (-1.82%) | $314.05 | $305.36 | 592,117 | $22.36 B |
| 11/15/2024 | $337.89 | $314.49 (-6.93%) | $337.89 | $313.15 | 1.09 M | $22.89 B |
| 11/14/2024 | $341.32 | $338.12 (-0.94%) | $342.33 | $336.94 | 572,329 | $24.62 B |
| 11/13/2024 | $328.94 | $344.00 (4.58%) | $347.53 | $327.07 | 970,400 | $25.04 B |
| 11/12/2024 | $325.40 | $327.68 (0.7%) | $329.76 | $324.61 | 414,732 | $23.86 B |
| 11/11/2024 | $327.30 | $327.57 (0.08%) | $335.58 | $325.85 | 632,111 | $23.85 B |
| 11/08/2024 | $322.30 | $324.10 (0.56%) | $326.91 | $320.82 | 600,808 | $23.59 B |
| 11/07/2024 | $331.33 | $323.42 (-2.39%) | $331.55 | $322.43 | 458,916 | $23.54 B |
| 11/06/2024 | $330.41 | $329.38 (-0.31%) | $331.88 | $320.44 | 740,608 | $23.98 B |
| 11/05/2024 | $313.50 | $323.47 (3.18%) | $331.82 | $313.50 | 633,900 | $23.55 B |
| 11/04/2024 | $317.49 | $314.77 (-0.86%) | $321.32 | $313.46 | 496,500 | $22.92 B |
| 11/01/2024 | $308.92 | $316.50 (2.45%) | $316.77 | $308.92 | 623,700 | $23.04 B |
| 10/31/2024 | $312.94 | $307.93 (-1.6%) | $319.55 | $307.89 | 966,427 | $22.42 B |
| 10/30/2024 | $315.88 | $313.02 (-0.91%) | $318.68 | $311.42 | 672,100 | $22.79 B |
| 10/29/2024 | $310.40 | $318.41 (2.58%) | $318.54 | $308.88 | 1.04 M | $23.18 B |
| 10/28/2024 | $309.72 | $310.41 (0.22%) | $312.88 | $304.82 | 801,500 | $22.60 B |
| 10/25/2024 | $328.00 | $307.92 (-6.12%) | $330.64 | $305.69 | 1.54 M | $22.42 B |
| 10/24/2024 | $327.50 | $330.65 (0.96%) | $352.33 | $325.00 | 2.18 M | $24.07 B |
| 10/23/2024 | $285.65 | $286.44 (0.28%) | $288.50 | $283.36 | 671,100 | $20.85 B |
| 10/22/2024 | $285.46 | $286.40 (0.33%) | $287.05 | $282.60 | 588,914 | $20.85 B |
| 10/21/2024 | $291.09 | $287.25 (-1.32%) | $292.46 | $287.07 | 301,500 | $20.91 B |
| 10/18/2024 | $291.99 | $293.32 (0.46%) | $294.07 | $287.18 | 640,174 | $21.41 B |
| 10/17/2024 | $292.73 | $288.66 (-1.39%) | $292.83 | $286.16 | 939,625 | $21.07 B |
| 10/16/2024 | $291.82 | $288.99 (-0.97%) | $291.82 | $285.63 | 784,043 | $21.10 B |
| 10/15/2024 | $295.00 | $291.04 (-1.34%) | $297.93 | $290.00 | 925,330 | $21.25 B |
| 10/14/2024 | $296.00 | $295.35 (-0.22%) | $299.77 | $292.80 | 956,800 | $21.56 B |
| 10/11/2024 | $288.28 | $294.91 (2.3%) | $296.79 | $285.93 | 1.45 M | $21.53 B |
| 10/10/2024 | $287.24 | $290.07 (0.99%) | $291.00 | $286.27 | 490,225 | $21.18 B |
| 10/09/2024 | $287.35 | $286.52 (-0.29%) | $287.35 | $281.00 | 1.10 M | $20.92 B |
| 10/08/2024 | $289.57 | $286.48 (-1.07%) | $291.24 | $286.43 | 474,000 | $20.91 B |
| 10/07/2024 | $295.49 | $290.42 (-1.72%) | $296.52 | $289.85 | 301,833 | $21.20 B |
| 10/04/2024 | $300.07 | $296.50 (-1.19%) | $301.18 | $295.63 | 187,235 | $21.64 B |
| 10/03/2024 | $298.20 | $297.31 (-0.3%) | $302.56 | $297.27 | 321,900 | $21.70 B |
| 10/02/2024 | $299.18 | $299.81 (0.21%) | $303.30 | $297.19 | 281,800 | $21.89 B |
| 10/01/2024 | $300.57 | $299.80 (-0.26%) | $301.77 | $295.06 | 530,743 | $21.89 B |
| 09/30/2024 | $311.31 | $300.16 (-3.58%) | $312.65 | $298.70 | 585,103 | $21.91 B |
| 09/27/2024 | $309.55 | $311.00 (0.47%) | $314.56 | $307.92 | 337,400 | $22.70 B |
| 09/26/2024 | $307.04 | $307.14 (0.03%) | $308.29 | $304.46 | 405,600 | $22.42 B |
| 09/25/2024 | $310.21 | $303.33 (-2.22%) | $310.97 | $302.40 | 412,047 | $22.14 B |
| 09/24/2024 | $308.54 | $309.71 (0.38%) | $309.85 | $304.84 | 326,100 | $22.61 B |
| 09/23/2024 | $307.57 | $306.73 (-0.27%) | $309.91 | $305.21 | 354,003 | $22.39 B |
| 09/20/2024 | $309.86 | $308.15 (-0.55%) | $311.90 | $306.21 | 732,117 | $22.49 B |
| 09/19/2024 | $315.09 | $311.20 (-1.23%) | $319.99 | $310.78 | 371,200 | $22.72 B |
| 09/18/2024 | $297.61 | $309.18 (3.89%) | $313.29 | $296.00 | 693,100 | $22.57 B |
| 09/17/2024 | $299.40 | $295.86 (-1.18%) | $299.40 | $292.92 | 356,505 | $21.60 B |
| 09/16/2024 | $302.37 | $296.78 (-1.85%) | $302.38 | $295.19 | 425,400 | $21.66 B |
| 09/13/2024 | $298.10 | $300.67 (0.86%) | $301.74 | $297.82 | 392,800 | $21.95 B |
| 09/12/2024 | $301.50 | $297.48 (-1.33%) | $302.14 | $296.17 | 364,400 | $21.72 B |
| 09/11/2024 | $305.01 | $302.35 (-0.87%) | $305.49 | $295.51 | 283,204 | $22.07 B |
| 09/10/2024 | $301.54 | $305.55 (1.33%) | $306.11 | $298.95 | 304,838 | $22.31 B |
| 09/09/2024 | $298.41 | $302.03 (1.21%) | $305.51 | $293.26 | 431,500 | $22.05 B |
| 09/06/2024 | $298.51 | $297.24 (-0.43%) | $303.53 | $294.51 | 293,100 | $21.70 B |
| 09/05/2024 | $303.15 | $300.30 (-0.94%) | $303.15 | $297.74 | 288,800 | $21.92 B |
| 09/04/2024 | $303.95 | $304.72 (0.25%) | $307.91 | $301.27 | 354,100 | $22.24 B |
| 09/03/2024 | $311.95 | $304.15 (-2.5%) | $318.05 | $302.41 | 383,301 | $22.20 B |
| 08/30/2024 | $316.29 | $313.63 (-0.84%) | $319.76 | $311.97 | 590,500 | $22.89 B |
| 08/29/2024 | $299.89 | $314.79 (4.97%) | $315.96 | $299.89 | 582,900 | $22.98 B |
| 08/28/2024 | $302.22 | $297.61 (-1.53%) | $302.22 | $295.28 | 337,200 | $21.73 B |
| 08/27/2024 | $303.69 | $302.63 (-0.35%) | $304.46 | $301.26 | 267,030 | $22.09 B |
| 08/26/2024 | $303.52 | $303.49 (-0.01%) | $305.74 | $300.84 | 236,200 | $22.15 B |
| 08/23/2024 | $302.47 | $302.78 (0.1%) | $305.17 | $300.49 | 300,344 | $22.10 B |
| 08/22/2024 | $306.84 | $300.52 (-2.06%) | $306.84 | $297.32 | 343,147 | $21.94 B |
| 08/21/2024 | $301.06 | $304.31 (1.08%) | $304.81 | $300.36 | 195,702 | $22.21 B |