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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$53.24$92.00289,800——
2014-12-30$53.38$92.24183,100——
2014-12-29$53.77$92.92231,800——
2014-12-26$53.90$93.14188,000——
2014-12-24$53.94$93.21145,400——
2014-12-23$53.58$92.59217,200——
2014-12-22$54.54$94.25235,200——
2014-12-19$54.67$94.471,036,300——
2014-12-18$55.08$95.18289,700——
2014-12-17$54.19$93.64324,000——
2014-12-16$52.35$90.46197,100——
2014-12-15$52.29$90.36277,300——
2014-12-12$53.35$92.19215,500——
2014-12-11$53.86$93.07153,800——
2014-12-10$53.26$92.04188,300——
2014-12-09$54.86$94.80320,500——
2014-12-08$53.58$92.59225,200——
2014-12-05$53.94$93.21226,700——
2014-12-04$53.37$92.23323,500——
2014-12-03$53.66$92.73214,400——
2014-12-02$53.03$91.64162,200——
2014-12-01$51.76$89.44192,600——
2014-11-28$52.01$89.88124,800——
2014-11-26$52.11$90.05265,400——
2014-11-25$51.94$89.75193,000——
2014-11-24$52.26$90.31213,400——
2014-11-21$50.89$87.94173,000——
2014-11-20$50.98$88.10157,700——
2014-11-19$50.70$87.61137,400——
2014-11-18$51.75$89.43186,800——
2014-11-17$51.69$89.32280,600——
2014-11-14$51.35$88.74184,300——
2014-11-13$52.14$90.10353,300——
2014-11-12$52.46$90.65319,400——
2014-11-11$51.46$88.93678,500——
2014-11-10$50.34$86.99296,700——
2014-11-07$49.99$86.39232,500——
2014-11-06$50.85$87.87239,800——
2014-11-05$50.80$87.78196,800——
2014-11-04$50.77$87.73219,500——
2014-11-03$50.50$87.27486,100——
2014-10-31$51.25$88.56430,200——
2014-10-30$50.18$86.71549,300——
2014-10-29$47.31$81.75335,500——
2014-10-28$47.67$82.38389,500——
2014-10-27$45.88$79.28160,400——
2014-10-24$45.48$78.59152,800——
2014-10-23$45.10$77.94276,700——
2014-10-22$44.73$77.30405,600——
2014-10-21$45.15$78.02294,200——
2014-10-20$44.97$77.71266,200——
2014-10-17$44.43$76.59587,700——
2014-10-16$44.28$76.33515,600——
2014-10-15$44.75$77.14440,900——
2014-10-14$45.37$78.21500,300——
2014-10-13$44.56$76.81223,600——
2014-10-10$44.29$76.35309,200——
2014-10-09$44.61$76.90311,400——
2014-10-08$44.77$77.17344,900——
2014-10-07$43.77$75.45324,600——
2014-10-06$44.75$77.14215,400——
2014-10-03$44.90$77.40238,000——
2014-10-02$44.40$76.54208,200——
2014-10-01$44.05$75.93399,700——
2014-09-30$44.76$77.16510,400——
2014-09-29$44.95$77.48297,800——
2014-09-26$44.50$76.71345,800——
2014-09-25$44.17$76.14423,500——
2014-09-24$44.39$76.52226,300——
2014-09-23$44.32$76.40413,400——
2014-09-22$44.50$76.71288,100——
2014-09-19$44.79$77.21675,300——
2014-09-18$44.89$77.38237,600——
2014-09-17$44.01$75.86333,200——
2014-09-16$43.58$75.12163,700——
2014-09-15$43.37$74.76212,700——
2014-09-12$43.62$75.19295,900——
2014-09-11$43.90$75.67263,300——
2014-09-10$43.68$75.29226,600——
2014-09-09$43.56$75.09237,300——
2014-09-08$44.16$76.12206,400——
2014-09-05$43.98$75.81166,800——
2014-09-04$43.85$75.59232,100——
2014-09-03$44.11$76.04280,200——
2014-09-02$43.97$75.79297,500——
2014-08-29$43.43$74.86273,500——
2014-08-28$43.45$74.90322,100——
2014-08-27$43.84$75.57235,600——
2014-08-26$44.68$77.02336,700——
2014-08-25$44.16$76.12313,700——
2014-08-22$43.67$75.28280,000——
2014-08-21$44.05$75.93415,900——
2014-08-20$43.94$75.74553,700——
2014-08-19$43.45$74.90390,700——
2014-08-18$42.74$73.67339,200——
2014-08-15$42.02$72.43657,200——
2014-08-14$41.50$71.54315,900——
2014-08-13$40.50$69.81246,900——
2014-08-12$39.26$67.68202,600——
2014-08-11$39.94$68.85288,800——
2014-08-08$40.13$69.17259,600——
2014-08-07$40.18$69.26155,600——
2014-08-06$40.92$70.54280,600——
2014-08-05$40.68$70.12202,000——
2014-08-04$40.49$69.80239,200——
2014-08-01$40.24$69.36314,800——
2014-07-31$40.75$70.24400,700——
2014-07-30$40.28$69.43450,100——
2014-07-29$40.10$69.12378,800——
2014-07-28$40.28$69.43322,200——
2014-07-25$40.34$69.54222,200——
2014-07-24$40.45$69.73204,100——
2014-07-23$40.76$70.26196,900——
2014-07-22$40.60$69.99315,400——
2014-07-21$40.04$69.02307,900——
2014-07-18$40.33$69.35720,800——
2014-07-17$39.71$68.28403,500——
2014-07-16$40.35$69.38364,700——
2014-07-15$41.26$70.95255,200——
2014-07-14$42.04$72.29249,500——
2014-07-11$42.42$72.94190,700——
2014-07-10$42.13$72.44235,700——
2014-07-09$42.25$72.65215,400——
2014-07-08$42.33$72.79279,200——
2014-07-07$42.80$73.59264,000——
2014-07-03$43.42$74.66108,900——
2014-07-02$42.87$73.71303,000——
2014-07-01$43.50$74.80587,100——
2014-06-30$42.18$72.53459,100——
2014-06-27$42.15$72.48284,400——
2014-06-26$41.80$71.87223,800——
2014-06-25$41.78$71.84194,900——
2014-06-24$41.55$71.45276,500——
2014-06-23$42.27$72.68120,400——
2014-06-20$42.59$73.23534,300——
2014-06-19$42.18$72.53226,500——
2014-06-18$41.83$71.93173,700——
2014-06-17$41.44$71.26236,500——
2014-06-16$41.45$71.27125,800——
2014-06-13$41.28$70.98110,700——
2014-06-12$41.68$71.67117,500——
2014-06-11$42.47$73.03214,800——
2014-06-10$42.72$73.46151,400——
2014-06-09$42.91$73.78314,700——
2014-06-06$42.68$73.39348,000——
2014-06-05$42.77$73.54227,600——
2014-06-04$41.95$72.13175,200——
2014-06-03$41.74$71.77216,400——
2014-06-02$42.19$72.55214,500——
2014-05-30$42.09$72.37238,900——
2014-05-29$42.58$73.22196,900——
2014-05-28$42.99$73.92228,300——
2014-05-27$43.78$75.28276,500——
2014-05-23$42.87$73.71234,900——
2014-05-22$42.21$72.58209,700——
2014-05-21$42.26$72.67277,000——
2014-05-20$41.70$71.70434,800——
2014-05-19$42.86$73.70176,600——
2014-05-16$42.10$72.39290,000——
2014-05-15$41.93$72.10457,900——
2014-05-14$42.00$72.22563,300——
2014-05-13$42.95$73.85301,900——
2014-05-12$44.07$75.78276,800——
2014-05-09$43.04$74.01257,000——
2014-05-08$42.45$72.99433,700——
2014-05-07$43.18$74.25246,000——
2014-05-06$43.10$74.11266,700——
2014-05-05$43.50$74.80190,200——
2014-05-02$43.58$74.94258,200——
2014-05-01$42.78$73.56409,900——
2014-04-30$43.38$74.59267,200——
2014-04-29$42.93$73.82259,700——
2014-04-28$42.91$73.78224,900——
2014-04-25$42.05$72.30242,200——
2014-04-24$42.54$73.15201,100——
2014-04-23$42.80$73.59244,700——
2014-04-22$43.56$74.90264,800——
2014-04-21$43.51$74.82192,200——
2014-04-17$43.76$75.07557,700——
2014-04-16$43.03$73.82324,900——
2014-04-15$43.03$73.82489,800——
2014-04-14$43.05$73.86285,300——
2014-04-11$42.82$73.46325,900——
2014-04-10$43.91$75.33293,700——
2014-04-09$45.46$77.99373,300——
2014-04-08$44.18$75.79339,100——
2014-04-07$43.91$75.33421,600——
2014-04-04$44.50$76.34499,100——
2014-04-03$45.01$77.22223,500——
2014-04-02$45.22$77.58252,600——
2014-04-01$44.83$76.91368,800——
2014-03-31$44.05$75.57355,700——
2014-03-28$41.68$71.50426,000——
2014-03-27$42.48$72.88272,900——
2014-03-26$42.86$73.53225,700——
2014-03-25$43.79$75.12265,300——
2014-03-24$43.49$74.61350,700——
2014-03-21$44.47$76.29638,000——
2014-03-20$45.12$77.41221,600——
2014-03-19$45.22$77.58186,600——
2014-03-18$45.52$78.09217,500——
2014-03-17$45.20$77.54232,000——
2014-03-14$44.75$76.77344,100——
2014-03-13$45.49$78.04181,000——
2014-03-12$45.91$78.76134,000——
2014-03-11$45.55$78.14204,300——
2014-03-10$46.30$79.43180,900——
2014-03-07$46.52$79.81215,600——
2014-03-06$46.81$80.31217,300——
2014-03-05$46.62$79.98272,500——
2014-03-04$46.62$79.98515,600——
2014-03-03$45.10$77.37249,800——
2014-02-28$45.58$78.20265,600——
2014-02-27$45.80$78.57213,900——
2014-02-26$46.20$79.26278,100——
2014-02-25$46.42$79.64178,400——
2014-02-24$47.34$81.21286,400——
2014-02-21$48.12$82.55323,600——
2014-02-20$48.42$83.07549,700——
2014-02-19$47.74$81.90207,800——
2014-02-18$48.69$83.53231,800——
2014-02-14$48.11$82.54133,700——
2014-02-13$48.49$83.19177,100——
2014-02-12$47.61$81.68180,500——
2014-02-11$47.85$82.09156,100——
2014-02-10$47.49$81.47274,200——
2014-02-07$47.05$80.72279,100——
2014-02-06$46.25$79.35233,300——
2014-02-05$45.84$78.64334,300——
2014-02-04$45.91$78.76264,300——
2014-02-03$46.32$79.47440,000——
2014-01-31$47.45$81.40315,800——
2014-01-30$48.17$82.64278,200——
2014-01-29$47.42$81.35328,500——
2014-01-28$48.20$82.69371,900——
2014-01-27$47.33$81.20426,000——
2014-01-24$48.21$82.71238,700——
2014-01-23$49.63$85.14389,400——
2014-01-22$49.81$85.45344,100——
2014-01-21$50.16$86.05504,700——
2014-01-17$50.23$86.171,795,300——
2014-01-16$51.01$87.34323,000——
2014-01-15$50.47$86.41440,600——
2014-01-14$50.24$86.02463,700——
2014-01-13$49.27$84.36472,700——
2014-01-10$49.69$85.08595,500——
2014-01-09$49.57$84.87519,500——
2014-01-08$49.93$85.49600,900——
2014-01-07$49.22$84.27375,800——
2014-01-06$48.85$83.64277,800——
2014-01-03$49.12$84.10223,900——
2014-01-02$48.68$83.35210,200——