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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$150.33$268.24480,600——
2019-12-30$150.81$269.09200,800——
2019-12-27$150.81$269.09176,300——
2019-12-26$150.77$269.02118,300——
2019-12-24$150.73$268.9583,600——
2019-12-23$151.21$269.81155,500——
2019-12-20$150.84$269.15532,300——
2019-12-19$149.44$266.65558,800——
2019-12-18$149.30$266.40343,100——
2019-12-17$148.39$264.78444,400——
2019-12-16$147.25$262.74500,100——
2019-12-13$146.37$261.17341,600——
2019-12-12$146.41$261.24449,800——
2019-12-11$146.67$261.71287,300——
2019-12-10$145.36$259.37267,900——
2019-12-09$144.73$258.24247,600——
2019-12-06$147.47$263.13430,900——
2019-12-05$147.37$262.96293,900——
2019-12-04$147.58$263.33563,100——
2019-12-03$147.36$262.94372,500——
2019-12-02$149.43$266.63592,800——
2019-11-29$147.03$262.35157,800——
2019-11-27$150.24$268.08472,300——
2019-11-26$148.14$264.333,416,800——
2019-11-25$146.18$260.83458,300——
2019-11-22$146.40$261.22286,300——
2019-11-21$147.35$262.92367,400——
2019-11-20$149.60$266.93530,400——
2019-11-19$149.72$267.15322,400——
2019-11-18$149.13$266.10341,900——
2019-11-15$150.15$267.92276,800——
2019-11-14$148.69$265.31206,800——
2019-11-13$148.21$264.45365,300——
2019-11-12$147.56$263.29370,900——
2019-11-11$147.35$262.92241,100——
2019-11-08$147.73$263.60543,300——
2019-11-07$147.79$263.70275,900——
2019-11-06$147.35$262.92546,200——
2019-11-05$146.91$262.13510,100——
2019-11-04$147.74$263.62358,500——
2019-11-01$147.14$262.55307,000——
2019-10-31$143.84$256.66413,900——
2019-10-30$144.51$257.85408,800——
2019-10-29$143.43$255.93362,600——
2019-10-28$142.49$254.25304,000——
2019-10-25$140.89$251.39412,900——
2019-10-24$138.86$247.77719,700——
2019-10-23$139.17$248.32820,400——
2019-10-22$138.82$247.70330,900——
2019-10-21$140.08$249.66246,400——
2019-10-18$140.85$251.03268,700——
2019-10-17$141.61$252.39447,600——
2019-10-16$139.97$249.47327,700——
2019-10-15$141.79$252.71299,900——
2019-10-14$141.65$252.46159,800——
2019-10-11$142.00$253.08247,400——
2019-10-10$140.97$251.25204,200——
2019-10-09$140.68$250.73245,300——
2019-10-08$137.90$245.78571,400——
2019-10-07$140.70$250.77327,900——
2019-10-04$141.59$252.35611,800——
2019-10-03$140.18$249.84692,000——
2019-10-02$137.60$245.24416,800——
2019-10-01$139.68$248.95262,200——
2019-09-30$141.82$252.76318,300——
2019-09-27$140.87$251.07280,500——
2019-09-26$143.11$255.06274,400——
2019-09-25$145.64$259.57337,700——
2019-09-24$143.24$255.29547,500——
2019-09-23$143.90$256.47339,600——
2019-09-20$143.09$255.03726,400——
2019-09-19$143.33$255.45270,700——
2019-09-18$141.32$251.87290,200——
2019-09-17$143.30$255.40317,600——
2019-09-16$142.13$253.32389,900——
2019-09-13$144.20$257.01325,900——
2019-09-12$146.09$260.37207,000——
2019-09-11$144.72$257.93436,600——
2019-09-10$141.06$251.41600,900——
2019-09-09$145.45$259.23504,500——
2019-09-06$149.70$266.81252,400——
2019-09-05$150.02$267.38226,400——
2019-09-04$147.93$263.65339,200——
2019-09-03$144.87$258.20291,800——
2019-08-30$145.46$259.25259,400——
2019-08-29$147.14$262.25153,200——
2019-08-28$146.19$260.55146,600——
2019-08-27$146.27$260.69212,700——
2019-08-26$145.35$259.05175,100——
2019-08-23$143.33$255.45203,000——
2019-08-22$145.86$259.96188,800——
2019-08-21$145.93$260.09216,000——
2019-08-20$145.12$258.64164,500——
2019-08-19$145.78$259.82171,600——
2019-08-16$145.06$258.54161,100——
2019-08-15$142.88$254.65143,900——
2019-08-14$142.35$253.71268,200——
2019-08-13$145.07$258.56287,500——
2019-08-12$142.29$253.60165,200——
2019-08-09$143.92$256.51320,900——
2019-08-08$143.09$255.03423,900——
2019-08-07$139.65$248.90321,600——
2019-08-06$138.42$246.70353,400——
2019-08-05$133.64$238.18547,400——
2019-08-02$135.56$241.61322,900——
2019-08-01$137.28$244.67332,600——
2019-07-31$137.27$244.65472,200——
2019-07-30$137.48$245.03559,500——
2019-07-29$138.37$246.61512,600——
2019-07-26$136.91$244.01657,700——
2019-07-25$132.86$236.791,148,600——
2019-07-24$122.27$217.92431,500——
2019-07-23$123.27$219.70238,200——
2019-07-22$123.01$218.97330,300——
2019-07-19$121.41$216.12292,100——
2019-07-18$122.07$217.30359,500——
2019-07-17$121.91$217.01249,100——
2019-07-16$123.22$219.35151,800——
2019-07-15$124.38$221.41258,700——
2019-07-12$124.43$221.50188,800——
2019-07-11$124.49$221.61143,000——
2019-07-10$123.84$220.45221,700——
2019-07-09$124.06$220.84198,300——
2019-07-08$122.89$218.76193,000——
2019-07-05$124.00$220.73174,700——
2019-07-03$123.92$220.59239,100——
2019-07-02$123.58$219.99258,600——
2019-07-01$124.73$222.03261,700——
2019-06-28$125.15$222.781,071,700——
2019-06-27$123.58$219.99248,400——
2019-06-26$121.72$216.67263,900——
2019-06-25$122.59$218.22256,800——
2019-06-24$122.19$217.51178,300——
2019-06-21$122.04$217.24382,700——
2019-06-20$122.22$217.57158,700——
2019-06-19$121.83$216.87200,400——
2019-06-18$121.35$216.02191,300——
2019-06-17$120.66$214.79245,600——
2019-06-14$120.68$214.82170,000——
2019-06-13$121.90$217.00258,800——
2019-06-12$122.19$217.51190,700——
2019-06-11$120.69$214.84168,600——
2019-06-10$119.96$213.54243,500——
2019-06-07$119.31$212.38251,600——
2019-06-06$118.08$210.20182,000——
2019-06-05$117.44$209.06244,800——
2019-06-04$116.30$207.03185,200——
2019-06-03$114.70$204.18279,000——
2019-05-31$114.60$204.00212,200——
2019-05-30$115.84$206.21124,400——
2019-05-29$115.37$205.37161,600——
2019-05-28$115.66$205.89141,500——
2019-05-24$116.29$207.01154,700——
2019-05-23$116.06$206.60196,100——
2019-05-22$118.20$210.41132,300——
2019-05-21$118.53$211.00241,400——
2019-05-20$117.44$209.06354,400——
2019-05-17$116.41$207.22176,200——
2019-05-16$117.17$208.58349,000——
2019-05-15$116.40$207.20214,100——
2019-05-14$116.32$207.06470,300——
2019-05-13$117.55$209.25201,700——
2019-05-10$120.41$214.34192,200——
2019-05-09$120.45$214.41180,800——
2019-05-08$120.44$214.40307,900——
2019-05-07$121.40$216.11279,700——
2019-05-06$122.78$218.56444,000——
2019-05-03$122.85$218.69433,500——
2019-05-02$121.84$216.89208,700——
2019-05-01$120.59$214.66426,100——
2019-04-30$123.79$220.36226,500——
2019-04-29$122.31$217.73368,100——
2019-04-26$123.68$220.16459,200——
2019-04-25$122.26$217.64779,500——
2019-04-24$115.21$205.09385,900——
2019-04-23$115.20$205.07286,800——
2019-04-22$112.16$199.66393,900——
2019-04-18$111.52$198.52379,800——
2019-04-17$111.64$198.73317,100——
2019-04-16$113.89$202.74429,700——
2019-04-15$116.90$207.83421,600——
2019-04-12$115.77$205.82323,600——
2019-04-11$114.53$203.61277,800——
2019-04-10$114.55$203.65240,900——
2019-04-09$112.95$200.81286,600——
2019-04-08$113.13$201.13263,700——
2019-04-05$112.87$200.66291,800——
2019-04-04$111.86$198.87364,000——
2019-04-03$111.80$198.76473,500——
2019-04-02$111.27$197.82337,600——
2019-04-01$111.78$198.73608,500——
2019-03-29$110.20$195.92486,000——
2019-03-28$107.56$191.22488,200——
2019-03-27$106.32$189.02403,700——
2019-03-26$105.50$187.56301,400——
2019-03-25$104.96$186.60441,400——
2019-03-22$103.67$184.31232,200——
2019-03-21$106.81$189.89328,400——
2019-03-20$105.09$186.83257,300——
2019-03-19$105.78$188.06471,500——
2019-03-18$105.94$188.34369,400——
2019-03-15$105.71$187.93880,800——
2019-03-14$106.01$188.47481,800——
2019-03-13$105.24$187.10595,000——
2019-03-12$103.43$183.88326,500——
2019-03-11$103.04$183.19200,800——
2019-03-08$101.57$180.57356,100——
2019-03-07$102.47$182.17325,700——
2019-03-06$102.61$182.42447,100——
2019-03-05$104.49$185.77421,700——
2019-03-04$104.90$186.49441,500——
2019-03-01$106.14$188.70447,100——
2019-02-28$104.75$186.23519,000——
2019-02-27$103.89$184.70182,900——
2019-02-26$103.77$184.48344,700——
2019-02-25$105.11$186.87475,300——
2019-02-22$104.28$185.39338,400——
2019-02-21$103.83$184.59448,100——
2019-02-20$102.87$182.881,202,600——
2019-02-19$102.51$182.241,877,200——
2019-02-15$101.91$181.181,215,700——
2019-02-14$100.90$179.381,187,600——
2019-02-13$105.84$188.17627,700——
2019-02-12$104.96$186.60429,700——
2019-02-11$103.57$184.13705,100——
2019-02-08$102.69$182.56602,600——
2019-02-07$102.80$182.76419,300——
2019-02-06$103.90$184.72408,500——
2019-02-05$103.86$184.64321,700——
2019-02-04$104.77$186.26606,100——
2019-02-01$103.22$183.51856,200——
2019-01-31$108.27$192.49371,900——
2019-01-30$105.91$188.29400,600——
2019-01-29$105.41$187.40262,600——
2019-01-28$105.73$187.97228,000——
2019-01-25$106.73$189.75241,900——
2019-01-24$105.46$187.49192,500——
2019-01-23$104.70$186.14244,800——
2019-01-22$104.45$185.69396,200——
2019-01-18$105.25$186.85482,900——
2019-01-17$104.26$185.09612,500——
2019-01-16$104.51$185.54265,900——
2019-01-15$103.81$184.29269,600——
2019-01-14$102.66$182.25277,400——
2019-01-11$103.83$184.33156,800——
2019-01-10$103.86$184.38227,500——
2019-01-09$103.79$184.26241,400——
2019-01-08$101.69$180.53383,500——
2019-01-07$98.55$174.96362,300——
2019-01-04$98.24$174.40818,600——
2019-01-03$94.53$167.82482,600——
2019-01-02$96.41$171.16337,900——