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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.38$46.35217,600——
2012-12-28$27.06$45.81122,200——
2012-12-27$27.15$45.96243,800——
2012-12-26$26.87$45.48148,800——
2012-12-24$27.06$45.81171,600——
2012-12-21$27.14$45.94549,400——
2012-12-20$27.43$46.45347,400——
2012-12-19$27.13$45.93240,000——
2012-12-18$27.40$46.39276,600——
2012-12-17$27.57$46.68292,600——
2012-12-14$27.43$46.45358,400——
2012-12-13$27.46$46.48144,200——
2012-12-12$27.70$46.90192,600——
2012-12-11$27.87$47.18177,400——
2012-12-10$27.48$46.53165,800——
2012-12-07$27.36$46.31147,200——
2012-12-06$27.33$46.28223,600——
2012-12-05$27.50$46.55367,200——
2012-12-04$27.19$46.03195,200——
2012-12-03$26.77$45.32211,200——
2012-11-30$27.01$45.74376,600——
2012-11-29$27.14$45.95270,800——
2012-11-28$26.94$45.61187,600——
2012-11-27$26.95$45.62184,600——
2012-11-26$27.26$46.16247,000——
2012-11-23$26.84$45.4499,800——
2012-11-21$26.46$44.80177,800——
2012-11-20$26.27$44.48222,000——
2012-11-19$25.83$43.73306,400——
2012-11-16$25.53$43.22373,200——
2012-11-15$25.70$43.51210,800——
2012-11-14$25.79$43.66211,800——
2012-11-13$26.47$44.81228,800——
2012-11-12$26.79$45.36158,000——
2012-11-09$26.74$45.27273,600——
2012-11-08$26.84$45.44280,200——
2012-11-07$26.58$44.99262,600——
2012-11-06$27.06$45.81272,600——
2012-11-05$26.93$45.59304,800——
2012-11-02$26.33$44.58231,000——
2012-11-01$26.75$45.29243,000——
2012-10-31$26.93$45.60204,800——
2012-10-26$26.71$45.2195,000——
2012-10-25$26.71$45.21127,000——
2012-10-24$26.55$44.95249,600——
2012-10-23$26.81$45.39198,800——
2012-10-22$26.86$45.48192,800——
2012-10-19$26.84$45.28303,800——
2012-10-18$26.83$45.26162,400——
2012-10-17$26.93$45.43348,400——
2012-10-16$27.00$45.56261,400——
2012-10-15$26.58$44.84269,000——
2012-10-12$26.32$44.40237,400——
2012-10-11$26.48$44.67300,200——
2012-10-10$26.53$44.76222,200——
2012-10-09$26.52$44.74357,800——
2012-10-08$26.90$45.37200,600——
2012-10-05$26.87$45.32180,600——
2012-10-04$27.01$45.57264,000——
2012-10-03$27.00$45.54385,800——
2012-10-02$27.08$45.68299,200——
2012-10-01$27.05$45.64643,400——
2012-09-28$26.54$44.77243,400——
2012-09-27$26.73$45.10407,200——
2012-09-26$26.17$44.14605,000——
2012-09-25$26.04$43.93401,800——
2012-09-24$26.07$43.97407,200——
2012-09-21$25.70$43.36361,000——
2012-09-20$25.28$42.64148,800——
2012-09-19$25.17$42.46173,400——
2012-09-18$25.07$42.29169,800——
2012-09-17$24.91$42.02223,800——
2012-09-14$24.71$41.68242,200——
2012-09-13$24.51$41.36340,800——
2012-09-12$24.00$40.50452,600——
2012-09-11$24.00$40.49239,000——
2012-09-10$23.98$40.45194,000——
2012-09-07$24.00$40.49161,200——
2012-09-06$23.97$40.44379,000——
2012-09-05$23.92$40.35132,400——
2012-09-04$23.99$40.47266,400——
2012-08-31$23.67$39.94143,000——
2012-08-30$23.71$39.9994,800——
2012-08-29$23.95$40.41149,600——
2012-08-28$23.89$40.30172,800——
2012-08-27$23.70$39.98110,400——
2012-08-24$23.86$40.25172,400——
2012-08-23$23.82$40.19111,800——
2012-08-22$23.98$40.46118,000——
2012-08-21$24.01$40.52140,600——
2012-08-20$24.08$40.63217,400——
2012-08-17$24.42$41.19336,800——
2012-08-16$23.91$40.34365,600——
2012-08-15$23.84$40.23551,600——
2012-08-14$23.61$39.83503,400——
2012-08-13$23.91$40.33313,600——
2012-08-10$24.00$40.48264,800——
2012-08-09$24.06$40.59290,000——
2012-08-08$24.34$41.06366,200——
2012-08-07$24.58$41.47389,600——
2012-08-06$24.78$41.81188,400——
2012-08-03$24.90$42.00319,000——
2012-08-02$24.05$40.57393,600——
2012-08-01$24.26$40.94307,000——
2012-07-31$24.89$41.99230,600——
2012-07-30$25.21$42.53188,600——
2012-07-27$25.36$42.78242,200——
2012-07-26$25.05$42.25394,400——
2012-07-25$25.36$42.78214,400——
2012-07-24$25.15$42.42313,000——
2012-07-23$24.99$42.16308,000——
2012-07-20$25.08$42.32299,800——
2012-07-19$25.39$42.83110,800——
2012-07-18$25.63$43.23200,400——
2012-07-17$25.58$43.16184,000——
2012-07-16$25.47$42.97182,400——
2012-07-13$25.82$43.41377,200——
2012-07-12$25.20$42.36394,200——
2012-07-11$25.56$42.97327,200——
2012-07-10$25.36$42.64391,600——
2012-07-09$25.22$42.39255,800——
2012-07-06$25.09$42.19171,600——
2012-07-05$25.23$42.41226,400——
2012-07-03$25.49$42.85201,200——
2012-07-02$25.49$42.85300,400——
2012-06-29$25.25$42.44552,600——
2012-06-28$24.69$41.51163,000——
2012-06-27$24.62$41.38177,800——
2012-06-26$24.25$40.76301,800——
2012-06-25$24.28$40.81337,800——
2012-06-22$24.48$41.16681,200——
2012-06-21$24.52$41.22504,600——
2012-06-20$24.85$41.78257,800——
2012-06-19$24.93$41.91664,000——
2012-06-18$24.64$41.43373,800——
2012-06-15$24.69$41.51459,400——
2012-06-14$24.64$41.42229,200——
2012-06-13$24.70$41.53454,000——
2012-06-12$24.19$40.67443,200——
2012-06-11$23.85$40.10294,800——
2012-06-08$24.05$40.42361,000——
2012-06-07$24.22$40.71311,200——
2012-06-06$24.21$40.70264,400——
2012-06-05$24.03$40.40282,000——
2012-06-04$23.73$39.89449,800——
2012-06-01$23.70$39.84461,400——
2012-05-31$23.90$40.18601,600——
2012-05-30$23.92$40.22626,200——
2012-05-29$24.03$40.39413,800——
2012-05-25$23.50$39.52467,400——
2012-05-24$23.49$39.49487,600——
2012-05-23$23.01$38.69478,000——
2012-05-22$22.83$38.38448,000——
2012-05-21$23.00$38.66486,600——
2012-05-18$22.38$37.63966,400——
2012-05-17$22.81$38.34635,600——
2012-05-16$22.70$38.16513,000——
2012-05-15$22.59$37.99416,000——
2012-05-14$22.14$37.22349,800——
2012-05-11$22.07$37.10350,000——
2012-05-10$22.14$37.21265,200——
2012-05-09$22.06$37.09346,000——
2012-05-08$22.12$37.18387,600——
2012-05-07$21.83$36.71226,000——
2012-05-04$21.50$36.14246,600——
2012-05-03$22.13$37.21241,800——
2012-05-02$22.40$37.66266,000——
2012-05-01$22.37$37.60453,400——
2012-04-30$22.45$37.74226,000——
2012-04-27$22.19$37.31226,000——
2012-04-26$21.77$36.60279,600——
2012-04-25$21.46$36.08262,600——
2012-04-24$21.13$35.52311,000——
2012-04-23$21.02$35.34327,200——
2012-04-20$21.44$36.05752,600——
2012-04-19$21.41$35.99519,800——
2012-04-18$21.70$36.47324,800——
2012-04-17$22.53$37.871,181,200——
2012-04-16$19.97$33.57158,800——
2012-04-13$19.83$33.18176,600——
2012-04-12$20.25$33.88137,400——
2012-04-11$20.04$33.53239,600——
2012-04-10$19.89$33.29278,200——
2012-04-09$20.17$33.76153,000——
2012-04-05$20.63$34.52193,600——
2012-04-04$20.79$34.79320,200——
2012-04-03$21.33$35.70151,400——
2012-04-02$21.47$35.92193,400——
2012-03-30$21.26$35.59159,000——
2012-03-29$21.39$35.80187,800——
2012-03-28$21.34$35.71150,400——
2012-03-27$21.34$35.71141,800——
2012-03-26$21.39$35.80231,400——
2012-03-23$20.81$34.82177,800——
2012-03-22$20.64$34.54266,600——
2012-03-21$20.73$34.69152,400——
2012-03-20$20.82$34.84134,800——
2012-03-19$20.93$35.04197,200——
2012-03-16$20.75$34.72268,400——
2012-03-15$20.78$34.77134,200——
2012-03-14$20.64$34.54161,600——
2012-03-13$20.92$35.00278,400——
2012-03-12$20.37$34.09113,800——
2012-03-09$20.56$34.41323,600——
2012-03-08$20.28$33.93136,000——
2012-03-07$20.10$33.64170,200——
2012-03-06$19.96$33.40572,600——
2012-03-05$20.33$34.03305,400——
2012-03-02$20.36$34.07409,800——
2012-03-01$20.92$35.00284,000——
2012-02-29$20.80$34.81266,000——
2012-02-28$21.00$35.15166,000——
2012-02-27$21.14$35.38181,200——
2012-02-24$21.24$35.55155,600——
2012-02-23$21.40$35.81240,800——
2012-02-22$21.27$35.60177,200——
2012-02-21$21.22$35.51146,200——
2012-02-17$21.33$35.71147,600——
2012-02-16$21.34$35.71234,600——
2012-02-15$20.61$34.48251,000——
2012-02-14$20.56$34.41127,200——
2012-02-13$20.51$34.33169,200——
2012-02-10$20.33$34.03103,200——
2012-02-09$20.53$34.36153,800——
2012-02-08$20.83$34.85182,600——
2012-02-07$20.74$34.70183,200——
2012-02-06$20.86$34.90183,000——
2012-02-03$21.15$35.40300,800——
2012-02-02$20.76$34.74249,200——
2012-02-01$20.75$34.72333,800——
2012-01-31$20.24$33.87228,400——
2012-01-30$20.19$33.79152,200——
2012-01-27$20.30$33.97298,400——
2012-01-26$20.24$33.86263,800——
2012-01-25$20.36$34.07148,200——
2012-01-24$19.99$33.45188,200——
2012-01-23$19.91$33.31149,200——
2012-01-20$19.94$33.37147,600——
2012-01-19$19.84$33.20141,600——
2012-01-18$19.58$32.77235,800——
2012-01-17$19.25$32.21232,400——
2012-01-13$19.15$32.04183,600——
2012-01-12$19.48$32.44159,200——
2012-01-11$19.34$32.23233,400——
2012-01-10$19.28$32.11164,400——
2012-01-09$19.01$31.68241,600——
2012-01-06$18.98$31.61180,200——
2012-01-05$18.92$31.51144,400——
2012-01-04$18.90$31.48319,000——
2012-01-03$19.08$31.78326,600——