5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
-39.99%
6 MONTH PERFORMANCE
-31.18%
YEAR-TO-DATE PERFORMANCE
-38.38%
1 YEAR PERFORMANCE
-46.51%
West Pharmaceutical Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $206.93 | $201.90 (-2.43%) | $206.93 | $193.05 | 1.68 M | $14.74 B |
| 04/16/2025 | $212.09 | $209.13 (-1.4%) | $214.62 | $207.52 | 954,836 | $15.27 B |
| 04/15/2025 | $211.37 | $212.50 (0.53%) | $213.61 | $209.82 | 592,400 | $15.51 B |
| 04/14/2025 | $213.58 | $212.67 (-0.43%) | $213.58 | $208.87 | 660,144 | $15.52 B |
| 04/11/2025 | $206.08 | $210.70 (2.24%) | $211.50 | $200.70 | 805,000 | $15.38 B |
| 04/10/2025 | $202.51 | $203.75 (0.61%) | $206.89 | $195.04 | 1.26 M | $14.87 B |
| 04/09/2025 | $189.66 | $203.53 (7.31%) | $206.81 | $187.43 | 1.29 M | $14.86 B |
| 04/08/2025 | $205.37 | $190.39 (-7.29%) | $206.21 | $188.35 | 909,315 | $13.90 B |
| 04/07/2025 | $200.93 | $201.47 (0.27%) | $210.89 | $195.00 | 1.54 M | $14.71 B |
| 04/04/2025 | $218.53 | $203.21 (-7.01%) | $218.53 | $202.86 | 988,374 | $14.83 B |
| 04/03/2025 | $218.98 | $219.97 (0.45%) | $221.37 | $215.79 | 857,600 | $16.06 B |
| 04/02/2025 | $218.17 | $221.50 (1.53%) | $224.02 | $216.63 | 979,286 | $16.17 B |
| 04/01/2025 | $224.54 | $220.16 (-1.95%) | $224.54 | $218.59 | 527,423 | $16.07 B |
| 03/31/2025 | $221.67 | $223.88 (1%) | $225.59 | $217.41 | 680,900 | $16.34 B |
| 03/28/2025 | $224.52 | $222.20 (-1.03%) | $224.75 | $219.76 | 496,870 | $16.22 B |
| 03/27/2025 | $225.32 | $226.06 (0.33%) | $227.57 | $223.02 | 562,146 | $16.50 B |
| 03/26/2025 | $226.10 | $224.91 (-0.53%) | $226.83 | $222.73 | 704,500 | $16.42 B |
| 03/25/2025 | $231.05 | $225.80 (-2.27%) | $232.51 | $224.28 | 878,000 | $16.48 B |
| 03/24/2025 | $230.29 | $231.90 (0.7%) | $234.02 | $230.29 | 654,649 | $16.93 B |
| 03/21/2025 | $228.00 | $228.68 (0.3%) | $230.66 | $225.44 | 2.64 M | $16.69 B |
| 03/20/2025 | $229.05 | $227.51 (-0.67%) | $230.71 | $225.76 | 830,551 | $16.61 B |
| 03/19/2025 | $234.47 | $230.39 (-1.74%) | $235.76 | $228.84 | 818,329 | $16.82 B |
| 03/18/2025 | $231.81 | $234.47 (1.15%) | $234.53 | $228.89 | 575,026 | $17.12 B |
| 03/17/2025 | $231.20 | $231.46 (0.11%) | $234.40 | $229.87 | 935,500 | $16.90 B |
| 03/14/2025 | $225.75 | $230.11 (1.93%) | $231.67 | $225.02 | 1.03 M | $16.80 B |
| 03/13/2025 | $224.03 | $223.73 (-0.13%) | $227.07 | $220.53 | 1.07 M | $16.33 B |
| 03/12/2025 | $230.36 | $224.23 (-2.66%) | $230.74 | $221.94 | 949,206 | $16.37 B |
| 03/11/2025 | $227.93 | $230.77 (1.25%) | $234.36 | $226.90 | 1.26 M | $16.85 B |
| 03/10/2025 | $229.03 | $226.04 (-1.31%) | $231.00 | $222.26 | 1.14 M | $16.50 B |
| 03/07/2025 | $231.75 | $231.47 (-0.12%) | $236.71 | $229.06 | 892,220 | $16.90 B |
| 03/06/2025 | $229.25 | $232.76 (1.53%) | $236.12 | $228.64 | 967,150 | $16.99 B |
| 03/05/2025 | $225.56 | $230.55 (2.21%) | $232.86 | $225.56 | 729,023 | $16.83 B |
| 03/04/2025 | $226.63 | $225.56 (-0.47%) | $229.03 | $221.81 | 820,100 | $16.47 B |
| 03/03/2025 | $231.84 | $228.05 (-1.63%) | $234.31 | $223.67 | 1.14 M | $16.65 B |
| 02/28/2025 | $223.68 | $232.34 (3.87%) | $233.12 | $223.37 | 1.86 M | $16.96 B |
| 02/27/2025 | $220.56 | $222.56 (0.91%) | $223.30 | $216.75 | 1.05 M | $16.25 B |
| 02/26/2025 | $220.49 | $219.73 (-0.34%) | $220.61 | $215.67 | 883,509 | $16.04 B |
| 02/25/2025 | $219.29 | $220.15 (0.39%) | $223.79 | $218.80 | 1.07 M | $16.07 B |
| 02/24/2025 | $209.49 | $221.07 (5.53%) | $221.46 | $209.49 | 1.75 M | $16.14 B |
| 02/21/2025 | $204.87 | $210.91 (2.95%) | $212.98 | $204.37 | 1.88 M | $15.40 B |
| 02/20/2025 | $202.00 | $203.65 (0.82%) | $208.20 | $201.25 | 1.80 M | $14.87 B |
| 02/19/2025 | $211.00 | $202.49 (-4.03%) | $212.00 | $201.45 | 2.88 M | $14.78 B |
| 02/18/2025 | $216.00 | $211.00 (-2.31%) | $216.98 | $206.12 | 2.08 M | $15.40 B |
| 02/14/2025 | $202.67 | $214.73 (5.95%) | $223.44 | $201.86 | 5.03 M | $15.63 B |
| 02/13/2025 | $243.84 | $199.11 (-18.34%) | $249.41 | $197.01 | 5.22 M | $14.50 B |
| 02/12/2025 | $318.60 | $322.28 (1.16%) | $324.33 | $315.76 | 788,024 | $23.46 B |
| 02/11/2025 | $321.43 | $322.40 (0.3%) | $325.20 | $320.30 | 375,822 | $23.47 B |
| 02/10/2025 | $321.99 | $324.13 (0.66%) | $324.69 | $317.59 | 583,300 | $23.60 B |
| 02/07/2025 | $331.46 | $321.55 (-2.99%) | $332.47 | $320.77 | 341,200 | $23.41 B |
| 02/06/2025 | $335.20 | $330.47 (-1.41%) | $335.20 | $327.20 | 404,700 | $24.06 B |
| 02/05/2025 | $333.66 | $335.14 (0.44%) | $335.64 | $327.74 | 415,500 | $24.40 B |
| 02/04/2025 | $334.00 | $331.04 (-0.89%) | $338.60 | $327.08 | 592,508 | $24.10 B |
| 02/03/2025 | $340.48 | $337.03 (-1.01%) | $342.55 | $335.58 | 609,300 | $24.54 B |
| 01/31/2025 | $343.11 | $341.55 (-0.45%) | $347.14 | $341.09 | 568,835 | $24.86 B |
| 01/30/2025 | $342.88 | $343.91 (0.3%) | $347.85 | $341.89 | 400,300 | $25.04 B |
| 01/29/2025 | $341.54 | $339.57 (-0.58%) | $342.00 | $335.62 | 410,900 | $24.72 B |
| 01/28/2025 | $348.90 | $343.29 (-1.61%) | $348.90 | $342.68 | 293,700 | $24.99 B |
| 01/27/2025 | $345.35 | $345.07 (-0.08%) | $346.46 | $342.40 | 355,724 | $25.12 B |
| 01/24/2025 | $343.90 | $345.00 (0.32%) | $348.48 | $341.82 | 271,434 | $25.12 B |
| 01/23/2025 | $347.88 | $343.99 (-1.12%) | $347.88 | $334.48 | 397,611 | $25.04 B |
| 01/22/2025 | $341.98 | $347.87 (1.72%) | $347.89 | $340.95 | 422,700 | $25.32 B |
| 01/21/2025 | $340.55 | $344.69 (1.22%) | $345.29 | $336.75 | 388,309 | $25.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
