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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.53$3.5321,600——
1986-12-30$3.58$3.5815,200——
1986-12-29$3.63$3.6279,200——
1986-12-26$3.66$3.66112,000——
1986-12-24$3.70$3.7028,800——
1986-12-23$3.69$3.69166,400——
1986-12-22$3.70$3.7095,200——
1986-12-19$3.70$3.70120,000——
1986-12-18$3.64$3.64132,800——
1986-12-17$3.67$3.6732,000——
1986-12-16$3.67$3.6759,200——
1986-12-15$3.64$3.6429,600——
1986-12-12$3.59$3.598,800——
1986-12-11$3.59$3.5921,600——
1986-12-10$3.63$3.6296,000——
1986-12-09$3.64$3.64176,800——
1986-12-08$3.55$3.5526,400——
1986-12-05$3.50$3.5044,800——
1986-12-04$3.52$3.5228,000——
1986-12-03$3.47$3.47188,800——
1986-12-02$3.45$3.4574,400——
1986-12-01$3.41$3.4131,200——
1986-11-28$3.42$3.4212,800——
1986-11-26$3.41$3.417,200——
1986-11-25$3.41$3.4112,800——
1986-11-24$3.41$3.41280,800——
1986-11-21$3.44$3.4432,800——
1986-11-20$3.42$3.4239,200——
1986-11-19$3.34$3.34113,600——
1986-11-18$3.47$3.4758,400——
1986-11-17$3.56$3.5625,600——
1986-11-14$3.52$3.5216,000——
1986-11-13$3.48$3.48124,000——
1986-11-12$3.52$3.5293,600——
1986-11-11$3.48$3.488,800——
1986-11-10$3.50$3.5016,000——
1986-11-07$3.47$3.4750,400——
1986-11-06$3.52$3.5232,800——
1986-11-05$3.55$3.55102,400——
1986-11-04$3.42$3.4216,000——
1986-11-03$3.38$3.3711,200——
1986-10-31$3.38$3.3749,600——
1986-10-30$3.31$3.3129,600——
1986-10-29$3.31$3.314,800——
1986-10-28$3.28$3.2863,200——
1986-10-27$3.25$3.2538,400——
1986-10-24$3.23$3.2371,200——
1986-10-23$3.22$3.2272,800——
1986-10-22$3.11$3.11200,800——
1986-10-21$3.06$3.06220,000——
1986-10-20$3.13$3.1314,400——
1986-10-17$3.16$3.160——
1986-10-16$3.16$3.1623,200——
1986-10-15$3.17$3.17183,200——
1986-10-14$3.16$3.1621,600——
1986-10-13$3.20$3.2010,400——
1986-10-10$3.19$3.1912,800——
1986-10-09$3.20$3.204,800——
1986-10-08$3.20$3.20126,400——
1986-10-07$3.19$3.1925,600——
1986-10-06$3.25$3.2539,200——
1986-10-03$3.28$3.288,000——
1986-10-02$3.30$3.3045,600——
1986-10-01$3.33$3.3352,000——
1986-09-30$3.30$3.3041,600——
1986-09-29$3.31$3.311,600——
1986-09-26$3.33$3.3329,600——
1986-09-25$3.34$3.3459,200——
1986-09-24$3.38$3.374,000——
1986-09-23$3.36$3.361,600——
1986-09-22$3.36$3.363,200——
1986-09-19$3.34$3.3476,000——
1986-09-18$3.34$3.3433,600——
1986-09-17$3.36$3.3615,200——
1986-09-16$3.34$3.3456,000——
1986-09-15$3.36$3.3620,000——
1986-09-12$3.39$3.3937,600——
1986-09-11$3.44$3.44131,200——
1986-09-10$3.42$3.4252,800——
1986-09-09$3.48$3.481,600——
1986-09-08$3.48$3.4840,000——
1986-09-05$3.53$3.5372,800——
1986-09-04$3.56$3.5645,600——
1986-09-03$3.56$3.5636,000——
1986-09-02$3.52$3.5213,600——
1986-08-29$3.52$3.5214,400——
1986-08-28$3.50$3.503,200——
1986-08-27$3.53$3.5312,800——
1986-08-26$3.58$3.588,000——
1986-08-25$3.58$3.5823,200——
1986-08-22$3.61$3.612,400——
1986-08-21$3.61$3.612,400——
1986-08-20$3.61$3.6127,200——
1986-08-19$3.66$3.6616,800——
1986-08-18$3.66$3.6669,600——
1986-08-15$3.63$3.6210,400——
1986-08-14$3.64$3.6415,200——
1986-08-13$3.63$3.6223,200——
1986-08-12$3.66$3.668,000——
1986-08-11$3.64$3.649,600——
1986-08-08$3.64$3.64800——
1986-08-07$3.64$3.640——
1986-08-06$3.64$3.648,800——
1986-08-05$3.66$3.667,200——
1986-08-04$3.64$3.6416,800——
1986-08-01$3.63$3.6253,600——
1986-07-31$3.59$3.5944,800——
1986-07-30$3.63$3.6211,200——
1986-07-29$3.61$3.616,400——
1986-07-28$3.63$3.628,000——
1986-07-25$3.64$3.643,200——
1986-07-24$3.64$3.6449,600——
1986-07-23$3.72$3.72122,400——
1986-07-22$3.66$3.6676,000——
1986-07-21$3.53$3.5327,200——
1986-07-18$3.53$3.5369,600——
1986-07-17$3.48$3.4852,000——
1986-07-16$3.47$3.4726,400——
1986-07-15$3.44$3.4421,600——
1986-07-14$3.52$3.5278,400——
1986-07-11$3.55$3.5516,000——
1986-07-10$3.55$3.5510,400——
1986-07-09$3.56$3.5614,400——
1986-07-08$3.56$3.5644,800——
1986-07-07$3.67$3.6723,200——
1986-07-03$3.72$3.7212,800——
1986-07-02$3.70$3.7046,400——
1986-07-01$3.70$3.7012,000——
1986-06-30$3.75$3.7512,000——
1986-06-27$3.80$3.8016,800——
1986-06-26$3.75$3.7563,200——
1986-06-25$3.88$3.875,600——
1986-06-24$3.91$3.916,400——
1986-06-23$3.91$3.9137,600——
1986-06-20$3.97$3.9783,200——
1986-06-19$4.13$4.126,400——
1986-06-18$4.14$4.140——
1986-06-17$4.14$4.14101,600——
1986-06-16$4.22$4.2210,400——
1986-06-13$4.22$4.226,400——
1986-06-12$4.23$4.230——
1986-06-11$4.23$4.2388,000——
1986-06-10$4.22$4.2214,400——
1986-06-09$4.19$4.1984,800——
1986-06-06$4.20$4.208,800——
1986-06-05$4.20$4.2012,800——
1986-06-04$4.22$4.2224,800——
1986-06-03$4.22$4.2211,200——
1986-06-02$4.19$4.1920,800——
1986-05-30$4.23$4.2319,200——
1986-05-29$4.22$4.2222,400——
1986-05-28$4.28$4.2810,400——
1986-05-27$4.22$4.2224,800——
1986-05-23$4.14$4.143,200——
1986-05-22$4.16$4.1643,200——
1986-05-21$4.17$4.1745,600——
1986-05-20$4.19$4.1944,800——
1986-05-19$4.09$4.0926,400——
1986-05-16$4.05$4.0510,400——
1986-05-15$4.03$4.038,800——
1986-05-14$4.03$4.0328,000——
1986-05-13$4.00$4.0053,600——
1986-05-12$4.00$4.0028,800——
1986-05-09$4.02$4.028,000——
1986-05-08$4.03$4.0343,200——
1986-05-07$3.98$3.9836,000——
1986-05-06$3.95$3.9556,000——
1986-05-05$3.92$3.9227,200——
1986-05-02$3.88$3.8710,400——
1986-05-01$3.86$3.8620,800——
1986-04-30$3.89$3.89146,400——
1986-04-29$3.91$3.9161,600——
1986-04-28$3.91$3.91791,200——
1986-04-25$3.92$3.92127,200——
1986-04-24$3.94$3.9411,200——
1986-04-23$3.88$3.8747,200——
1986-04-22$3.83$3.8340,800——
1986-04-21$3.83$3.8323,200——
1986-04-18$3.84$3.8426,400——
1986-04-17$3.83$3.8377,600——
1986-04-16$3.81$3.8114,400——
1986-04-15$3.75$3.7518,400——
1986-04-14$3.78$3.7812,800——
1986-04-11$3.78$3.7843,200——
1986-04-10$3.77$3.77115,200——
1986-04-09$3.78$3.7851,200——
1986-04-08$3.73$3.7335,200——
1986-04-07$3.67$3.6728,800——
1986-04-04$3.73$3.7397,600——
1986-04-03$3.83$3.83284,800——
1986-04-02$3.84$3.8479,200——
1986-04-01$3.84$3.84143,200——
1986-03-31$3.91$3.9178,400——
1986-03-27$3.92$3.92188,800——
1986-03-26$3.91$3.916,400——
1986-03-25$3.95$3.9525,600——
1986-03-24$3.95$3.9548,800——
1986-03-21$3.94$3.9451,200——
1986-03-20$3.91$3.9143,200——
1986-03-19$3.89$3.8917,600——
1986-03-18$3.86$3.8677,600——
1986-03-17$3.88$3.8799,200——
1986-03-14$3.89$3.8952,800——
1986-03-13$3.88$3.8754,400——
1986-03-12$3.91$3.91180,800——
1986-03-11$3.91$3.913,200——
1986-03-10$3.92$3.9265,600——
1986-03-07$3.84$3.8444,000——
1986-03-06$3.84$3.8419,200——
1986-03-05$3.83$3.8334,400——
1986-03-04$3.83$3.8335,200——
1986-03-03$3.84$3.8478,400——
1986-02-28$3.70$3.7036,800——
1986-02-27$3.66$3.6690,400——
1986-02-26$3.55$3.5516,000——
1986-02-25$3.58$3.5832,000——
1986-02-24$3.58$3.5818,400——
1986-02-21$3.59$3.59152,800——
1986-02-20$3.58$3.5831,200——
1986-02-19$3.61$3.61170,400——
1986-02-18$3.63$3.6232,000——
1986-02-14$3.63$3.6272,000——
1986-02-13$3.64$3.6415,200——
1986-02-12$3.67$3.6744,000——
1986-02-11$3.67$3.6778,400——
1986-02-10$3.56$3.5628,000——
1986-02-07$3.52$3.5227,200——
1986-02-06$3.47$3.4715,200——
1986-02-05$3.45$3.45212,800——
1986-02-04$3.45$3.4521,600——
1986-02-03$3.47$3.4712,000——
1986-01-31$3.45$3.4524,000——
1986-01-30$3.45$3.4512,800——
1986-01-29$3.45$3.4544,000——
1986-01-28$3.50$3.5010,400——
1986-01-27$3.48$3.4841,600——
1986-01-24$3.42$3.42800——
1986-01-23$3.44$3.4425,600——
1986-01-22$3.42$3.4220,800——
1986-01-21$3.45$3.45151,200——
1986-01-20$3.41$3.4159,200——
1986-01-17$3.36$3.363,200——
1986-01-16$3.39$3.3922,400——
1986-01-15$3.41$3.416,400——
1986-01-14$3.38$3.3764,000——
1986-01-13$3.30$3.30106,400——
1986-01-10$3.25$3.2535,200——
1986-01-09$3.31$3.3154,400——
1986-01-08$3.36$3.3664,800——
1986-01-07$3.34$3.3476,800——
1986-01-06$3.30$3.30388,000——
1986-01-03$3.30$3.3037,600——
1986-01-02$3.25$3.2520,800——