-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
-1.31% -
3 MONTH PERFORMANCE
-8.12% -
6 MONTH PERFORMANCE
-24.79% -
YEAR-TO-DATE PERFORMANCE
-15.84% -
1 YEAR PERFORMANCE
-20.49%
West Pharmaceutical Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $300.07 | $296.50 (-1.19%) | $301.18 | $295.63 | 187,024 | $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 |
| 08/20/2024 | $301.99 | $299.12 (-0.95%) | $302.95 | $298.75 | 315,966 | $21.84 B |
| 08/19/2024 | $300.00 | $301.68 (0.56%) | $301.93 | $297.61 | 294,800 | $22.02 B |
| 08/16/2024 | $291.88 | $300.41 (2.92%) | $300.63 | $291.56 | 461,500 | $21.93 B |
| 08/15/2024 | $295.50 | $292.60 (-0.98%) | $295.88 | $290.13 | 420,900 | $21.36 B |
| 08/14/2024 | $295.02 | $292.21 (-0.95%) | $295.43 | $290.25 | 217,400 | $21.33 B |
| 08/13/2024 | $291.13 | $295.42 (1.47%) | $295.94 | $291.13 | 436,900 | $21.57 B |
| 08/12/2024 | $287.87 | $290.56 (0.93%) | $290.88 | $285.32 | 409,400 | $21.21 B |
| 08/09/2024 | $292.43 | $287.85 (-1.57%) | $294.36 | $283.18 | 886,488 | $21.01 B |
| 08/08/2024 | $297.89 | $293.02 (-1.63%) | $299.40 | $291.16 | 731,800 | $21.39 B |
| 08/07/2024 | $304.20 | $293.77 (-3.43%) | $304.37 | $293.33 | 557,500 | $21.45 B |
| 08/06/2024 | $304.15 | $304.46 (0.1%) | $310.41 | $301.81 | 711,800 | $22.23 B |
| 08/05/2024 | $296.50 | $301.60 (1.72%) | $303.78 | $293.47 | 981,200 | $22.02 B |
| 08/02/2024 | $299.31 | $300.28 (0.32%) | $301.22 | $291.92 | 457,026 | $21.92 B |
| 08/01/2024 | $304.13 | $302.31 (-0.6%) | $309.05 | $297.46 | 794,146 | $22.07 B |
| 07/31/2024 | $299.40 | $306.17 (2.26%) | $307.40 | $297.43 | 1.19 M | $22.35 B |
| 07/30/2024 | $287.69 | $299.51 (4.11%) | $299.86 | $286.79 | 926,341 | $21.86 B |
| 07/29/2024 | $286.48 | $288.12 (0.57%) | $293.11 | $283.58 | 775,524 | $21.03 B |
| 07/26/2024 | $279.63 | $284.76 (1.83%) | $289.45 | $275.49 | 1.19 M | $20.79 B |
| 07/25/2024 | $282.40 | $277.16 (-1.86%) | $295.19 | $265.00 | 3.35 M | $20.23 B |
| 07/24/2024 | $317.77 | $323.77 (1.89%) | $325.01 | $312.68 | 1.04 M | $23.64 B |
| 07/23/2024 | $322.09 | $316.18 (-1.83%) | $323.00 | $312.22 | 770,400 | $23.08 B |
| 07/22/2024 | $321.30 | $318.02 (-1.02%) | $322.50 | $311.59 | 984,748 | $23.22 B |
| 07/19/2024 | $319.48 | $317.92 (-0.49%) | $319.48 | $313.90 | 554,640 | $23.37 B |
| 07/18/2024 | $324.74 | $316.34 (-2.59%) | $330.64 | $316.25 | 533,798 | $23.25 B |
| 07/17/2024 | $327.87 | $327.04 (-0.25%) | $332.23 | $325.19 | 291,483 | $24.04 B |
| 07/16/2024 | $322.00 | $329.11 (2.21%) | $330.02 | $320.16 | 366,704 | $24.19 B |
| 07/15/2024 | $323.15 | $320.11 (-0.94%) | $328.26 | $319.49 | 443,658 | $23.53 B |
| 07/12/2024 | $334.24 | $322.98 (-3.37%) | $334.24 | $322.74 | 631,593 | $23.74 B |
| 07/11/2024 | $324.66 | $333.30 (2.66%) | $334.23 | $324.05 | 442,685 | $24.50 B |
| 07/10/2024 | $319.43 | $321.35 (0.6%) | $322.95 | $316.86 | 686,166 | $23.62 B |
| 07/09/2024 | $320.59 | $318.63 (-0.61%) | $320.59 | $314.21 | 604,804 | $23.42 B |
| 07/08/2024 | $320.53 | $319.98 (-0.17%) | $326.08 | $318.31 | 390,906 | $23.52 B |
| 07/05/2024 | $322.16 | $322.56 (0.12%) | $322.83 | $319.08 | 258,764 | $23.71 B |