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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$18.98$31.61275,400——
2011-12-29$18.98$31.61166,800——
2011-12-28$18.85$31.40337,600——
2011-12-27$19.01$31.67200,400——
2011-12-23$18.78$31.28139,800——
2011-12-22$18.66$31.08148,600——
2011-12-21$18.56$30.91172,800——
2011-12-20$18.36$30.58425,000——
2011-12-19$18.04$30.05316,600——
2011-12-16$18.13$30.19964,600——
2011-12-15$18.19$30.30405,400——
2011-12-14$18.11$30.16449,200——
2011-12-13$18.35$30.57294,200——
2011-12-12$18.50$30.83187,400——
2011-12-09$18.69$31.13373,000——
2011-12-08$18.36$30.58263,600——
2011-12-07$19.00$31.65163,600——
2011-12-06$18.97$31.60197,600——
2011-12-05$19.00$31.65317,600——
2011-12-02$18.88$31.44167,400——
2011-12-01$19.09$31.80307,800——
2011-11-30$19.26$32.09607,200——
2011-11-29$18.36$30.58203,800——
2011-11-28$18.29$30.47239,800——
2011-11-25$17.80$29.65108,000——
2011-11-23$17.96$29.91204,800——
2011-11-22$18.47$30.76147,000——
2011-11-21$18.52$30.85208,000——
2011-11-18$18.83$31.37152,200——
2011-11-17$18.83$31.36340,600——
2011-11-16$19.00$31.66212,400——
2011-11-15$19.44$32.38201,200——
2011-11-14$19.26$32.08145,000——
2011-11-11$19.59$32.63184,800——
2011-11-10$19.24$32.05243,200——
2011-11-09$18.85$31.40402,000——
2011-11-08$19.81$32.99152,600——
2011-11-07$19.52$32.52149,400——
2011-11-04$19.38$32.28273,000——
2011-11-03$19.61$32.66459,000——
2011-11-02$19.03$31.69429,200——
2011-11-01$18.72$31.18689,600——
2011-10-31$19.43$32.38472,200——
2011-10-28$20.40$33.98306,000——
2011-10-27$20.57$34.27492,800——
2011-10-26$19.50$32.48286,000——
2011-10-25$19.29$32.13195,200——
2011-10-24$19.87$33.10282,000——
2011-10-21$19.34$32.23335,000——
2011-10-20$18.74$31.21263,800——
2011-10-19$18.80$31.32229,400——
2011-10-18$18.81$31.33421,600——
2011-10-17$18.53$30.86364,800——
2011-10-14$19.21$31.84203,000——
2011-10-13$18.96$31.44167,800——
2011-10-12$19.13$31.72260,000——
2011-10-11$18.95$31.41298,400——
2011-10-10$19.06$31.59905,600——
2011-10-07$18.51$30.70513,400——
2011-10-06$18.91$31.35432,000——
2011-10-05$19.03$31.54470,400——
2011-10-04$18.77$31.12521,800——
2011-10-03$17.87$29.63535,200——
2011-09-30$18.55$30.76374,000——
2011-09-29$18.79$31.15262,400——
2011-09-28$18.46$30.60352,000——
2011-09-27$19.34$32.07447,800——
2011-09-26$19.00$31.49208,800——
2011-09-23$18.82$31.20207,200——
2011-09-22$18.61$30.86411,200——
2011-09-21$19.04$31.56406,000——
2011-09-20$19.55$32.41320,800——
2011-09-19$19.68$32.63188,800——
2011-09-16$20.04$33.22335,200——
2011-09-15$20.01$33.19257,200——
2011-09-14$19.96$33.09389,000——
2011-09-13$19.42$32.20264,000——
2011-09-12$19.08$31.64403,400——
2011-09-09$18.89$31.32592,400——
2011-09-08$19.23$31.88297,000——
2011-09-07$19.79$32.81316,600——
2011-09-06$19.12$31.70414,800——
2011-09-02$19.11$31.68299,600——
2011-09-01$19.98$33.12489,200——
2011-08-31$20.06$33.26469,800——
2011-08-30$19.98$33.13453,800——
2011-08-29$20.23$33.53571,400——
2011-08-26$19.67$32.62308,800——
2011-08-25$19.51$32.36334,000——
2011-08-24$19.88$32.95596,800——
2011-08-23$19.88$32.96606,400——
2011-08-22$19.32$32.02192,200——
2011-08-19$19.21$31.84271,600——
2011-08-18$19.30$32.00519,000——
2011-08-17$20.17$33.44297,400——
2011-08-16$20.39$33.80421,400——
2011-08-15$20.87$34.59307,200——
2011-08-12$20.46$33.92422,600——
2011-08-11$20.72$34.35453,600——
2011-08-10$20.17$33.44511,000——
2011-08-09$21.41$35.49784,000——
2011-08-08$20.29$33.64924,800——
2011-08-05$20.96$34.74710,000——
2011-08-04$20.81$34.50562,600——
2011-08-03$21.17$35.10200,600——
2011-08-02$21.04$34.89284,200——
2011-08-01$21.48$35.61252,000——
2011-07-29$21.93$36.37190,000——
2011-07-28$21.79$36.13581,400——
2011-07-27$22.14$36.71340,400——
2011-07-26$22.49$37.29188,600——
2011-07-25$22.94$38.04197,600——
2011-07-22$23.23$38.51238,200——
2011-07-21$23.17$38.42230,800——
2011-07-20$22.78$37.77161,600——
2011-07-19$23.01$38.15183,200——
2011-07-18$22.67$37.60370,000——
2011-07-15$22.87$37.78215,000——
2011-07-14$22.74$37.56180,800——
2011-07-13$23.00$37.99217,800——
2011-07-12$22.67$37.44111,400——
2011-07-11$22.54$37.23264,200——
2011-07-08$22.73$37.54126,600——
2011-07-07$22.78$37.63192,600——
2011-07-06$22.55$37.25197,800——
2011-07-05$22.36$36.93197,200——
2011-07-01$22.24$36.74262,600——
2011-06-30$21.88$36.14171,600——
2011-06-29$21.62$35.71178,200——
2011-06-28$21.65$35.75379,800——
2011-06-27$21.32$35.22228,600——
2011-06-24$21.28$35.15597,800——
2011-06-23$21.19$35.00275,000——
2011-06-22$21.48$35.47110,000——
2011-06-21$21.67$35.79203,800——
2011-06-20$21.50$35.51169,600——
2011-06-17$21.33$35.24296,800——
2011-06-16$21.50$35.52139,200——
2011-06-15$21.36$35.28218,800——
2011-06-14$21.80$36.00239,600——
2011-06-13$21.55$35.6094,000——
2011-06-10$21.65$35.76214,600——
2011-06-09$21.89$36.15105,800——
2011-06-08$21.81$36.02185,200——
2011-06-07$21.76$35.95203,000——
2011-06-06$21.95$36.26201,200——
2011-06-03$22.00$36.35328,400——
2011-06-02$22.38$36.96169,200——
2011-06-01$22.66$37.42234,200——
2011-05-31$23.24$38.39322,400——
2011-05-27$22.90$37.82130,800——
2011-05-26$22.67$37.44261,400——
2011-05-25$22.49$37.15347,000——
2011-05-24$22.49$37.14306,600——
2011-05-23$22.58$37.29236,600——
2011-05-20$22.95$37.90208,400——
2011-05-19$23.22$38.36176,200——
2011-05-18$23.22$38.35164,600——
2011-05-17$23.01$38.01171,800——
2011-05-16$23.22$38.36223,800——
2011-05-13$23.45$38.73226,600——
2011-05-12$23.70$39.15328,000——
2011-05-11$23.59$38.98289,000——
2011-05-10$23.72$39.18378,000——
2011-05-09$23.44$38.72216,000——
2011-05-06$23.23$38.37154,000——
2011-05-05$23.20$38.32260,800——
2011-05-04$23.37$38.60286,000——
2011-05-03$23.66$39.08168,000——
2011-05-02$23.72$39.18432,000——
2011-04-29$23.62$39.02268,000——
2011-04-28$23.69$39.13329,000——
2011-04-27$23.12$38.18167,200——
2011-04-26$23.00$37.99365,800——
2011-04-25$22.56$37.27170,000——
2011-04-21$22.70$37.4996,600——
2011-04-20$22.58$37.30103,800——
2011-04-19$22.15$36.59162,400——
2011-04-18$22.37$36.95202,600——
2011-04-15$22.62$37.22230,200——
2011-04-14$22.55$37.11203,000——
2011-04-13$22.37$36.81284,600——
2011-04-12$22.37$36.81289,600——
2011-04-11$22.44$36.93110,400——
2011-04-08$22.39$36.84113,600——
2011-04-07$22.67$37.32143,800——
2011-04-06$22.91$37.70102,200——
2011-04-05$22.76$37.46184,800——
2011-04-04$22.75$37.43218,800——
2011-04-01$22.58$37.15122,200——
2011-03-31$22.39$36.84195,600——
2011-03-30$22.26$36.63157,800——
2011-03-29$22.15$36.44130,400——
2011-03-28$21.92$36.06227,600——
2011-03-25$21.73$35.76228,000——
2011-03-24$21.67$35.65160,000——
2011-03-23$21.55$35.46139,200——
2011-03-22$21.57$35.50246,800——
2011-03-21$21.56$35.47260,000——
2011-03-18$21.26$35.00577,600——
2011-03-17$20.67$34.02285,800——
2011-03-16$20.50$33.74311,400——
2011-03-15$20.62$33.93232,200——
2011-03-14$20.82$34.25224,400——
2011-03-11$20.82$34.26247,600——
2011-03-10$20.72$34.10380,000——
2011-03-09$21.01$34.58226,600——
2011-03-08$20.86$34.33265,000——
2011-03-07$20.33$33.46145,200——
2011-03-04$20.53$33.79215,600——
2011-03-03$20.54$33.79330,400——
2011-03-02$20.21$33.25146,600——
2011-03-01$20.21$33.25183,600——
2011-02-28$20.56$33.83235,400——
2011-02-25$20.58$33.88243,400——
2011-02-24$20.16$33.18288,400——
2011-02-23$20.06$33.00218,000——
2011-02-22$20.42$33.61395,600——
2011-02-18$21.05$34.63496,200——
2011-02-17$20.51$33.76374,600——
2011-02-16$20.74$34.12203,400——
2011-02-15$20.33$33.45336,200——
2011-02-14$20.28$33.37140,400——
2011-02-11$20.25$33.32126,200——
2011-02-10$20.01$32.94147,800——
2011-02-09$20.05$33.00165,200——
2011-02-08$20.25$33.32162,000——
2011-02-07$20.25$33.32120,800——
2011-02-04$20.13$33.12124,400——
2011-02-03$20.38$33.5499,800——
2011-02-02$20.37$33.52205,200——
2011-02-01$20.37$33.52218,000——
2011-01-31$20.00$32.91225,800——
2011-01-28$19.95$32.83243,400——
2011-01-27$20.45$33.65139,600——
2011-01-26$20.33$33.46277,400——
2011-01-25$19.87$32.69195,400——
2011-01-24$19.75$32.50271,800——
2011-01-21$19.41$31.93230,600——
2011-01-20$19.64$32.31275,800——
2011-01-19$19.93$32.81244,400——
2011-01-18$20.44$33.64160,200——
2011-01-14$20.41$33.59210,400——
2011-01-13$20.25$33.18279,600——
2011-01-12$20.20$33.10309,800——
2011-01-11$20.48$33.56153,400——
2011-01-10$20.41$33.45210,200——
2011-01-07$20.39$33.41177,200——
2011-01-06$20.49$33.58257,400——
2011-01-05$20.64$33.82220,000——
2011-01-04$20.55$33.68164,600——
2011-01-03$20.92$34.29179,400——