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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$84.83$148.84284,100——
2016-12-29$85.23$149.54211,500——
2016-12-28$84.75$148.70196,200——
2016-12-27$84.80$148.78250,600——
2016-12-23$84.05$147.47341,600——
2016-12-22$83.92$147.24247,800——
2016-12-21$84.62$148.47278,300——
2016-12-20$84.25$147.82367,600——
2016-12-19$85.01$149.15376,800——
2016-12-16$84.63$148.49664,100——
2016-12-15$85.30$149.66244,500——
2016-12-14$84.66$148.54226,800——
2016-12-13$84.48$148.22318,200——
2016-12-12$84.45$148.17247,100——
2016-12-09$84.21$147.75262,400——
2016-12-08$84.23$147.78240,000——
2016-12-07$83.48$146.47316,000——
2016-12-06$83.39$146.31332,000——
2016-12-05$81.46$142.92400,700——
2016-12-02$80.57$141.36306,600——
2016-12-01$79.72$139.87395,100——
2016-11-30$81.15$142.38392,900——
2016-11-29$82.34$144.47310,400——
2016-11-28$81.68$143.31322,300——
2016-11-25$82.04$143.9483,400——
2016-11-23$81.50$142.99183,400——
2016-11-22$80.53$141.29269,000——
2016-11-21$80.31$140.91281,600——
2016-11-18$80.14$140.61285,300——
2016-11-17$80.19$140.70242,100——
2016-11-16$79.53$139.54368,600——
2016-11-15$79.31$139.15368,600——
2016-11-14$77.22$135.49464,500——
2016-11-11$77.55$136.06324,200——
2016-11-10$77.50$135.98484,100——
2016-11-09$77.56$136.08425,000——
2016-11-08$77.57$136.10485,700——
2016-11-07$77.41$135.82845,400——
2016-11-04$75.39$132.27416,600——
2016-11-03$74.65$130.98422,700——
2016-11-02$74.43$130.59442,300——
2016-11-01$74.26$130.29741,200——
2016-10-31$76.03$133.401,195,700——
2016-10-28$73.30$128.61569,300——
2016-10-27$72.42$127.06633,900——
2016-10-26$70.57$123.82453,100——
2016-10-25$71.13$124.80251,000——
2016-10-24$72.17$126.62144,600——
2016-10-21$71.68$125.77208,900——
2016-10-20$72.49$127.19220,800——
2016-10-19$72.73$127.61389,700——
2016-10-18$72.97$128.03301,600——
2016-10-17$72.61$127.40220,200——
2016-10-14$72.84$127.57238,600——
2016-10-13$73.07$127.98318,000——
2016-10-12$73.95$129.52361,400——
2016-10-11$74.17$129.90561,400——
2016-10-10$75.60$132.41182,200——
2016-10-07$75.44$132.13675,200——
2016-10-06$74.91$131.20429,900——
2016-10-05$73.97$129.55440,400——
2016-10-04$73.25$128.29296,900——
2016-10-03$74.48$130.44390,800——
2016-09-30$74.50$130.48440,100——
2016-09-29$73.74$129.15568,800——
2016-09-28$74.76$130.94581,500——
2016-09-27$73.51$128.75532,100——
2016-09-26$71.79$125.73608,400——
2016-09-23$72.55$127.061,166,900——
2016-09-22$74.62$130.691,061,800——
2016-09-21$74.97$131.301,593,300——
2016-09-20$81.32$142.42370,900——
2016-09-19$81.32$142.42239,200——
2016-09-16$81.39$142.55494,400——
2016-09-15$82.50$144.49286,100——
2016-09-14$80.76$141.44245,800——
2016-09-13$80.15$140.38278,500——
2016-09-12$82.34$144.21383,700——
2016-09-09$80.19$140.45271,700——
2016-09-08$82.51$144.51137,100——
2016-09-07$83.45$146.15218,100——
2016-09-06$83.50$146.24300,200——
2016-09-02$84.03$147.17329,900——
2016-09-01$81.73$143.14276,500——
2016-08-31$81.83$143.32331,600——
2016-08-30$82.45$144.40165,100——
2016-08-29$82.61$144.68272,600——
2016-08-26$81.56$142.84186,000——
2016-08-25$81.05$141.95299,900——
2016-08-24$81.06$141.97249,200——
2016-08-23$81.34$142.46168,400——
2016-08-22$81.56$142.84139,900——
2016-08-19$81.76$143.20369,500——
2016-08-18$81.13$142.09138,200——
2016-08-17$80.12$140.32321,700——
2016-08-16$80.21$140.48185,600——
2016-08-15$81.18$142.18177,100——
2016-08-12$81.00$141.86223,700——
2016-08-11$81.39$142.55196,400——
2016-08-10$81.60$142.91260,700——
2016-08-09$81.33$142.44131,600——
2016-08-08$80.64$141.23170,200——
2016-08-05$81.73$143.14171,900——
2016-08-04$81.50$142.74277,200——
2016-08-03$80.96$141.79185,600——
2016-08-02$80.81$141.53277,300——
2016-08-01$80.95$141.78300,400——
2016-07-29$80.28$140.60377,700——
2016-07-28$80.00$140.11504,300——
2016-07-27$78.43$137.36277,800——
2016-07-26$78.06$136.71214,000——
2016-07-25$77.50$135.73276,900——
2016-07-22$78.02$136.64246,200——
2016-07-21$77.41$135.58199,300——
2016-07-20$78.48$137.45344,200——
2016-07-19$77.44$135.63273,600——
2016-07-18$77.45$135.65234,200——
2016-07-15$77.79$136.03196,400——
2016-07-14$78.29$136.91289,500——
2016-07-13$77.92$136.26522,600——
2016-07-12$78.57$137.40526,000——
2016-07-11$77.73$135.93588,200——
2016-07-08$77.28$135.14258,700——
2016-07-07$76.30$133.43306,700——
2016-07-06$75.97$132.85672,700——
2016-07-05$75.89$132.71453,100——
2016-07-01$76.64$134.02350,300——
2016-06-30$75.88$132.69618,500——
2016-06-29$74.28$129.89448,800——
2016-06-28$74.04$129.47479,700——
2016-06-27$71.59$125.19634,200——
2016-06-24$72.85$127.396,119,900——
2016-06-23$75.76$132.48636,000——
2016-06-22$75.13$131.38382,000——
2016-06-21$74.64$130.52460,900——
2016-06-20$74.85$130.89533,300——
2016-06-17$73.89$129.21876,600——
2016-06-16$75.04$131.22290,400——
2016-06-15$74.89$130.96351,000——
2016-06-14$75.38$131.82463,400——
2016-06-13$75.83$132.60429,100——
2016-06-10$76.63$134.00285,800——
2016-06-09$77.42$135.38252,700——
2016-06-08$77.07$134.77309,700——
2016-06-07$76.27$133.37271,100——
2016-06-06$75.38$131.82321,700——
2016-06-03$75.25$131.59248,700——
2016-06-02$75.73$132.43212,400——
2016-06-01$75.19$131.49311,400——
2016-05-31$75.08$131.29346,800——
2016-05-27$74.58$130.42200,200——
2016-05-26$73.70$128.88203,000——
2016-05-25$73.80$129.05298,200——
2016-05-24$74.03$129.46387,700——
2016-05-23$72.30$126.43282,700——
2016-05-20$72.73$127.18589,500——
2016-05-19$71.26$124.61231,000——
2016-05-18$71.20$124.51307,400——
2016-05-17$71.13$124.39556,000——
2016-05-16$73.24$128.08517,600——
2016-05-13$71.66$125.31263,700——
2016-05-12$71.27$124.63278,900——
2016-05-11$72.28$126.40339,900——
2016-05-10$71.83$125.61247,000——
2016-05-09$71.25$124.60315,400——
2016-05-06$70.39$123.09323,500——
2016-05-05$70.69$123.62283,000——
2016-05-04$70.01$122.43255,100——
2016-05-03$70.73$123.69250,500——
2016-05-02$71.85$125.64333,200——
2016-04-29$71.20$124.51507,500——
2016-04-28$72.27$126.38298,600——
2016-04-27$72.10$126.08465,000——
2016-04-26$71.95$125.82430,600——
2016-04-25$72.27$126.38260,300——
2016-04-22$72.37$126.55309,100——
2016-04-21$71.77$125.50268,600——
2016-04-20$71.95$125.82196,800——
2016-04-19$71.96$125.84318,800——
2016-04-18$71.59$125.19244,500——
2016-04-15$71.30$124.47240,400——
2016-04-14$71.14$124.19379,600——
2016-04-13$71.01$123.97451,400——
2016-04-12$70.11$122.40227,400——
2016-04-11$68.67$119.88311,000——
2016-04-08$69.30$120.98307,900——
2016-04-07$68.89$120.27492,600——
2016-04-06$69.82$121.89385,700——
2016-04-05$69.38$121.12355,000——
2016-04-04$69.97$122.15509,700——
2016-04-01$70.57$123.20403,700——
2016-03-31$69.32$121.02577,300——
2016-03-30$68.46$119.51503,500——
2016-03-29$68.87$120.23500,900——
2016-03-28$66.44$115.99194,300——
2016-03-24$65.35$114.09147,300——
2016-03-23$65.37$114.12418,100——
2016-03-22$66.37$115.87253,200——
2016-03-21$65.40$114.17247,300——
2016-03-18$65.48$114.31597,200——
2016-03-17$64.75$113.04232,300——
2016-03-16$64.70$112.95286,600——
2016-03-15$64.67$112.90212,100——
2016-03-14$64.86$113.23276,000——
2016-03-11$65.12$113.68260,200——
2016-03-10$63.89$111.54188,500——
2016-03-09$64.16$112.01358,100——
2016-03-08$63.94$111.62282,400——
2016-03-07$64.86$113.23283,100——
2016-03-04$64.50$112.60311,300——
2016-03-03$64.15$111.99262,300——
2016-03-02$63.82$111.41296,100——
2016-03-01$63.60$111.03373,200——
2016-02-29$62.02$108.27431,800——
2016-02-26$62.91$109.83386,400——
2016-02-25$62.50$109.11455,700——
2016-02-24$61.74$107.78592,300——
2016-02-23$59.64$104.12329,800——
2016-02-22$59.45$103.79389,600——
2016-02-19$59.21$103.37579,100——
2016-02-18$56.19$98.09560,500——
2016-02-17$56.87$99.28415,000——
2016-02-16$56.31$98.30209,400——
2016-02-12$55.18$96.33224,500——
2016-02-11$54.64$95.39522,300——
2016-02-10$55.66$97.17230,900——
2016-02-09$55.54$96.96345,700——
2016-02-08$55.80$97.41431,600——
2016-02-05$54.66$95.42314,600——
2016-02-04$56.04$97.83207,400——
2016-02-03$56.86$99.26238,600——
2016-02-02$56.88$99.30255,700——
2016-02-01$57.09$99.67408,700——
2016-01-29$57.22$99.89833,000——
2016-01-28$55.04$96.09454,700——
2016-01-27$56.81$99.18498,800——
2016-01-26$57.27$99.98649,900——
2016-01-25$57.24$99.93346,700——
2016-01-22$57.94$101.15438,600——
2016-01-21$56.80$99.16545,300——
2016-01-20$58.21$101.62592,100——
2016-01-19$57.03$99.56439,000——
2016-01-15$56.23$98.16518,700——
2016-01-14$56.81$98.97348,000——
2016-01-13$55.80$97.21551,300——
2016-01-12$56.06$97.66293,500——
2016-01-11$55.20$96.16391,200——
2016-01-08$55.44$96.58429,800——
2016-01-07$55.99$97.54343,200——
2016-01-06$57.25$99.73377,500——
2016-01-05$56.87$99.07447,500——
2016-01-04$57.60$100.34472,400——