NYSE:WST | Historical Stock Price | WEST PHARMACEUTICAL SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$3.00$12.37$51.04$210.50$868.221980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.23$3.2329,600——
1985-12-30$3.25$3.2543,200——
1985-12-27$3.20$3.2044,800——
1985-12-26$3.17$3.1747,200——
1985-12-24$3.20$3.2016,000——
1985-12-23$3.23$3.2356,000——
1985-12-20$3.22$3.2275,200——
1985-12-19$3.20$3.2036,000——
1985-12-18$3.19$3.1943,200——
1985-12-17$3.22$3.2231,200——
1985-12-16$3.27$3.27160,800——
1985-12-13$3.16$3.16101,600——
1985-12-12$3.13$3.13120,000——
1985-12-11$3.11$3.11116,000——
1985-12-10$3.06$3.0669,600——
1985-12-09$3.03$3.0351,200——
1985-12-06$2.98$2.9884,800——
1985-12-05$2.97$2.9781,600——
1985-12-04$2.97$2.9730,400——
1985-12-03$2.95$2.9537,600——
1985-12-02$2.94$2.9435,200——
1985-11-29$2.95$2.9519,200——
1985-11-27$2.95$2.9526,400——
1985-11-26$2.91$2.9118,400——
1985-11-25$2.94$2.9432,800——
1985-11-22$3.00$3.0044,000——
1985-11-21$3.02$3.0289,600——
1985-11-20$3.03$3.03437,600——
1985-11-19$3.09$3.0962,400——
1985-11-18$3.00$3.0048,000——
1985-11-15$2.97$2.9732,000——
1985-11-14$2.94$2.9469,600——
1985-11-13$2.88$2.8744,800——
1985-11-12$2.91$2.91565,600——
1985-11-11$2.88$2.877,200——
1985-11-08$2.86$2.8616,800——
1985-11-07$2.86$2.8657,600——
1985-11-06$2.83$2.8329,600——
1985-11-05$2.88$2.8720,800——
1985-11-04$2.88$2.8725,600——
1985-11-01$2.89$2.8927,200——
1985-10-31$2.89$2.899,600——
1985-10-30$2.86$2.8623,200——
1985-10-29$2.86$2.868,800——
1985-10-28$2.88$2.8739,200——
1985-10-25$2.92$2.9248,000——
1985-10-24$2.95$2.95297,600——
1985-10-23$3.06$3.0610,400——
1985-10-22$3.09$3.094,000——
1985-10-21$3.09$3.0912,000——
1985-10-18$3.11$3.1116,000——
1985-10-17$3.14$3.1424,800——
1985-10-16$3.14$3.1497,600——
1985-10-15$3.11$3.11174,400——
1985-10-14$3.09$3.0928,800——
1985-10-11$3.09$3.0916,000——
1985-10-10$3.06$3.0614,400——
1985-10-09$3.02$3.024,000——
1985-10-08$3.03$3.0346,400——
1985-10-07$3.02$3.02800——
1985-10-04$3.02$3.0213,600——
1985-10-03$3.02$3.029,600——
1985-10-02$3.00$3.002,400——
1985-10-01$3.00$3.0014,400——
1985-09-30$2.97$2.9713,600——
1985-09-26$2.97$2.9744,800——
1985-09-25$3.00$3.0020,800——
1985-09-24$3.02$3.02800——
1985-09-23$3.05$3.0586,400——
1985-09-20$2.94$2.9424,800——
1985-09-19$2.98$2.9852,000——
1985-09-18$2.95$2.9530,400——
1985-09-17$3.00$3.0058,400——
1985-09-16$3.00$3.000——
1985-09-13$3.00$3.0042,400——
1985-09-12$3.00$3.0056,800——
1985-09-11$3.03$3.0367,200——
1985-09-10$3.17$3.1712,800——
1985-09-09$3.22$3.221,600——
1985-09-06$3.23$3.238,800——
1985-09-05$3.23$3.2324,800——
1985-09-04$3.25$3.2556,000——
1985-09-03$3.25$3.2513,600——
1985-08-30$3.25$3.2560,000——
1985-08-29$3.23$3.23287,200——
1985-08-28$3.28$3.2831,200——
1985-08-27$3.27$3.2734,400——
1985-08-26$3.22$3.224,800——
1985-08-23$3.20$3.2019,200——
1985-08-22$3.22$3.2216,800——
1985-08-21$3.19$3.195,600——
1985-08-20$3.20$3.20273,600——
1985-08-19$3.20$3.207,200——
1985-08-16$3.20$3.2016,000——
1985-08-15$3.19$3.1952,800——
1985-08-14$3.14$3.1469,600——
1985-08-13$3.20$3.200——
1985-08-12$3.20$3.2024,800——
1985-08-09$3.22$3.2210,400——
1985-08-08$3.25$3.251,600——
1985-08-07$3.25$3.2512,000——
1985-08-06$3.27$3.2714,400——
1985-08-05$3.30$3.3038,400——
1985-08-02$3.38$3.372,400——
1985-08-01$3.38$3.3730,400——
1985-07-31$3.38$3.3784,000——
1985-07-30$3.34$3.3418,400——
1985-07-29$3.38$3.3718,400——
1985-07-26$3.38$3.3736,800——
1985-07-25$3.34$3.3480,000——
1985-07-24$3.38$3.3740,800——
1985-07-23$3.34$3.3437,600——
1985-07-22$3.30$3.30583,200——
1985-07-19$3.09$3.0948,000——
1985-07-18$3.05$3.0523,200——
1985-07-17$3.08$3.0854,400——
1985-07-16$3.13$3.1332,800——
1985-07-15$3.13$3.1331,200——
1985-07-12$3.13$3.13300,000——
1985-07-11$3.09$3.0915,200——
1985-07-10$3.09$3.09167,200——
1985-07-09$3.09$3.0950,400——
1985-07-08$3.11$3.114,000——
1985-07-05$3.13$3.1380,800——
1985-07-03$3.09$3.0912,000——
1985-07-02$3.13$3.1357,600——
1985-07-01$3.16$3.16256,000——
1985-06-28$3.05$3.0514,400——
1985-06-27$3.05$3.0521,600——
1985-06-26$3.02$3.024,000——
1985-06-25$3.03$3.0314,400——
1985-06-24$3.06$3.0620,800——
1985-06-21$3.05$3.0570,400——
1985-06-20$3.08$3.085,600——
1985-06-19$3.11$3.1134,400——
1985-06-18$3.14$3.1424,800——
1985-06-17$3.16$3.1636,000——
1985-06-14$3.16$3.1639,200——
1985-06-13$3.09$3.0942,400——
1985-06-12$3.11$3.1112,800——
1985-06-11$3.11$3.1135,200——
1985-06-10$3.14$3.1427,200——
1985-06-07$3.13$3.1321,600——
1985-06-06$3.13$3.139,600——
1985-06-05$3.13$3.1317,600——
1985-06-04$3.16$3.164,000——
1985-06-03$3.17$3.178,000——
1985-05-31$3.19$3.1947,200——
1985-05-30$3.27$3.27147,200——
1985-05-29$3.34$3.34450,400——
1985-05-28$3.22$3.22134,400——
1985-05-24$3.06$3.0616,000——
1985-05-23$3.08$3.0821,600——
1985-05-22$3.08$3.0841,600——
1985-05-21$3.09$3.09157,600——
1985-05-20$3.08$3.0883,200——
1985-05-17$3.02$3.02269,600——
1985-05-16$3.02$3.02138,400——
1985-05-15$2.97$2.9783,200——
1985-05-14$2.98$2.98101,600——
1985-05-13$3.00$3.0033,600——
1985-05-10$2.94$2.94135,200——
1985-05-09$2.84$2.8465,600——
1985-05-08$2.83$2.8399,200——
1985-05-07$2.80$2.8092,000——
1985-05-06$2.78$2.7872,000——
1985-05-03$2.73$2.7331,200——
1985-05-02$2.73$2.7321,600——
1985-05-01$2.73$2.7318,400——
1985-04-30$2.77$2.7736,000——
1985-04-29$2.81$2.8146,400——
1985-04-26$2.84$2.8472,800——
1985-04-25$2.77$2.7772,800——
1985-04-24$2.70$2.7059,200——
1985-04-23$2.63$2.6268,000——
1985-04-22$2.66$2.6619,200——
1985-04-19$2.64$2.6419,200——
1985-04-18$2.59$2.5948,000——
1985-04-17$2.59$2.593,200——
1985-04-16$2.59$2.59153,600——
1985-04-15$2.53$2.5311,200——
1985-04-12$2.52$2.52263,200——
1985-04-11$2.59$2.59800——
1985-04-10$2.61$2.6164,000——
1985-04-09$2.58$2.588,000——
1985-04-08$2.63$2.6236,800——
1985-04-04$2.61$2.6125,600——
1985-04-03$2.64$2.6440,000——
1985-04-02$2.63$2.6224,800——
1985-04-01$2.58$2.5818,400——
1985-03-29$2.59$2.5941,600——
1985-03-28$2.63$2.6217,600——
1985-03-27$2.63$2.6231,200——
1985-03-26$2.59$2.598,000——
1985-03-25$2.58$2.5850,400——
1985-03-22$2.61$2.6118,400——
1985-03-21$2.61$2.619,600——
1985-03-20$2.61$2.6120,800——
1985-03-19$2.64$2.6461,600——
1985-03-18$2.64$2.64201,600——
1985-03-15$2.66$2.66212,000——
1985-03-14$2.63$2.62104,000——
1985-03-13$2.58$2.58128,800——
1985-03-12$2.56$2.5632,000——
1985-03-11$2.56$2.5625,600——
1985-03-08$2.58$2.5828,000——
1985-03-07$2.55$2.55112,000——
1985-03-06$2.50$2.5027,200——
1985-03-05$2.55$2.5516,800——
1985-03-04$2.55$2.5520,800——
1985-03-01$2.56$2.5622,400——
1985-02-28$2.56$2.5675,200——
1985-02-27$2.50$2.5020,000——
1985-02-26$2.50$2.5030,400——
1985-02-25$2.52$2.5220,000——
1985-02-22$2.58$2.5818,400——
1985-02-21$2.58$2.5831,200——
1985-02-20$2.55$2.5557,600——
1985-02-19$2.50$2.5037,600——
1985-02-15$2.58$2.5821,600——
1985-02-14$2.58$2.5844,000——
1985-02-13$2.61$2.6133,600——
1985-02-12$2.55$2.55283,200——
1985-02-11$2.55$2.55132,800——
1985-02-08$2.50$2.50100,800——
1985-02-07$2.52$2.5256,000——
1985-02-06$2.52$2.5262,400——
1985-02-05$2.55$2.55103,200——
1985-02-04$2.61$2.6154,400——
1985-02-01$2.59$2.5960,000——
1985-01-31$2.61$2.6146,400——
1985-01-30$2.59$2.5930,400——
1985-01-29$2.55$2.5533,600——
1985-01-28$2.53$2.5327,200——
1985-01-25$2.50$2.5038,400——
1985-01-24$2.50$2.5054,400——
1985-01-23$2.47$2.4731,200——
1985-01-22$2.41$2.4116,000——
1985-01-21$2.39$2.3996,000——
1985-01-18$2.38$2.3747,200——
1985-01-17$2.33$2.3341,600——
1985-01-16$2.34$2.3475,200——
1985-01-15$2.33$2.3361,600——
1985-01-14$2.27$2.2750,400——
1985-01-11$2.23$2.2320,000——
1985-01-10$2.25$2.2540,000——
1985-01-09$2.25$2.2522,400——
1985-01-08$2.23$2.2326,400——
1985-01-07$2.20$2.2064,000——
1985-01-04$2.22$2.2210,400——
1985-01-03$2.20$2.2031,200——
1985-01-02$2.20$2.2097,600——