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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$283.31$507.10455,600——
2020-12-30$279.94$501.07233,700——
2020-12-29$278.34$498.20222,700——
2020-12-28$277.53$496.75213,100——
2020-12-24$282.96$506.47147,100——
2020-12-23$281.43$503.74478,400——
2020-12-22$282.91$506.38462,000——
2020-12-21$276.09$494.18478,700——
2020-12-18$277.66$496.99973,400——
2020-12-17$273.58$489.68578,600——
2020-12-16$267.62$479.02392,700——
2020-12-15$267.18$478.23406,500——
2020-12-14$264.92$474.18393,700——
2020-12-11$263.98$472.50592,900——
2020-12-10$266.67$477.32687,000——
2020-12-09$261.16$467.45766,000——
2020-12-08$267.28$478.41682,900——
2020-12-07$268.06$479.80367,900——
2020-12-04$271.55$486.05312,400——
2020-12-03$272.24$487.29281,900——
2020-12-02$275.39$492.92344,700——
2020-12-01$272.01$486.87442,200——
2020-11-30$275.16$492.51775,400——
2020-11-27$277.96$497.52190,600——
2020-11-25$269.20$481.84378,300——
2020-11-24$267.71$479.18461,100——
2020-11-23$275.72$493.52300,000——
2020-11-20$284.73$509.64351,300——
2020-11-19$281.22$503.36391,400——
2020-11-18$281.29$503.49358,000——
2020-11-17$286.79$513.33297,700——
2020-11-16$292.01$522.67280,800——
2020-11-13$290.97$520.81241,500——
2020-11-12$289.59$518.34306,700——
2020-11-11$285.07$510.25437,700——
2020-11-10$279.42$500.14416,700——
2020-11-09$286.54$512.88515,300——
2020-11-06$295.80$529.15251,500——
2020-11-05$295.02$527.76309,000——
2020-11-04$289.79$518.40447,000——
2020-11-03$277.03$495.58296,500——
2020-11-02$271.40$485.50411,000——
2020-10-30$272.07$486.70439,100——
2020-10-29$275.23$492.35316,900——
2020-10-28$280.24$501.32495,600——
2020-10-27$286.07$511.75416,200——
2020-10-26$280.11$501.08387,900——
2020-10-23$281.93$504.34337,400——
2020-10-22$279.41$499.83539,600——
2020-10-21$284.42$508.79336,000——
2020-10-20$286.98$513.37337,400——
2020-10-19$286.06$511.73373,000——
2020-10-16$292.06$522.46298,600——
2020-10-15$291.37$521.23341,400——
2020-10-14$288.15$515.47568,600——
2020-10-13$299.48$535.74302,100——
2020-10-12$301.66$539.64324,700——
2020-10-09$298.28$533.59305,100——
2020-10-08$291.26$521.03368,300——
2020-10-07$292.71$523.62439,100——
2020-10-06$290.33$519.37722,600——
2020-10-05$287.64$514.56873,600——
2020-10-02$273.85$489.89281,200——
2020-10-01$275.79$493.36398,100——
2020-09-30$274.90$491.76477,600——
2020-09-29$273.65$489.53248,200——
2020-09-28$272.39$487.27378,600——
2020-09-25$269.51$482.12414,200——
2020-09-24$263.64$471.62494,300——
2020-09-23$268.30$479.96449,400——
2020-09-22$277.04$495.59597,300——
2020-09-21$276.84$495.24669,600——
2020-09-18$277.73$496.831,612,200——
2020-09-17$274.96$491.87879,700——
2020-09-16$281.28$503.18653,000——
2020-09-15$284.38$508.72353,800——
2020-09-14$277.87$497.08396,200——
2020-09-11$272.41$487.31352,700——
2020-09-10$275.38$492.62431,300——
2020-09-09$272.57$487.60410,800——
2020-09-08$262.62$469.80392,300——
2020-09-04$263.66$471.66432,100——
2020-09-03$267.30$478.17668,600——
2020-09-02$288.02$515.23564,900——
2020-09-01$281.75$504.02458,200——
2020-08-31$283.96$507.97723,000——
2020-08-28$271.59$485.84261,700——
2020-08-27$273.92$490.01330,400——
2020-08-26$274.11$490.35332,700——
2020-08-25$274.60$491.23479,100——
2020-08-24$269.67$482.41655,800——
2020-08-21$271.48$485.65959,300——
2020-08-20$275.47$492.78294,100——
2020-08-19$274.92$491.80291,100——
2020-08-18$275.31$492.50317,700——
2020-08-17$274.99$491.93341,900——
2020-08-14$272.47$487.42289,100——
2020-08-13$275.16$492.23289,500——
2020-08-12$272.44$487.36445,800——
2020-08-11$264.55$473.25684,200——
2020-08-10$266.38$476.52617,900——
2020-08-07$273.55$489.35293,100——
2020-08-06$273.89$489.96310,000——
2020-08-05$274.65$491.32462,600——
2020-08-04$274.44$490.94515,500——
2020-08-03$278.64$498.46671,200——
2020-07-31$268.87$480.98618,300——
2020-07-30$268.96$481.14446,200——
2020-07-29$269.62$482.32418,200——
2020-07-28$264.30$472.80432,100——
2020-07-27$267.03$477.40542,300——
2020-07-24$262.66$469.59918,600——
2020-07-23$262.06$468.51940,800——
2020-07-22$255.37$456.55471,100——
2020-07-21$252.86$452.07617,200——
2020-07-20$251.84$450.24446,400——
2020-07-17$246.94$441.48554,500——
2020-07-16$240.36$429.72359,000——
2020-07-15$241.22$431.26513,800——
2020-07-14$233.28$417.06458,300——
2020-07-13$229.04$409.48587,100——
2020-07-10$232.23$415.18431,800——
2020-07-09$235.93$421.80375,800——
2020-07-08$232.30$415.31439,100——
2020-07-07$230.82$412.66444,400——
2020-07-06$234.15$418.62417,400——
2020-07-02$229.73$410.71509,600——
2020-07-01$224.99$402.24537,800——
2020-06-30$227.17$406.14778,900——
2020-06-29$220.13$393.55615,500——
2020-06-26$222.45$397.701,649,200——
2020-06-25$223.36$399.33566,900——
2020-06-24$216.51$387.08651,300——
2020-06-23$217.54$388.92922,700——
2020-06-22$217.80$389.39759,400——
2020-06-19$216.59$387.221,186,900——
2020-06-18$212.65$380.18692,600——
2020-06-17$211.25$377.68779,900——
2020-06-16$210.48$376.30467,600——
2020-06-15$209.37$374.31707,700——
2020-06-12$200.73$358.87681,500——
2020-06-11$203.77$364.30609,700——
2020-06-10$212.87$380.57598,200——
2020-06-09$206.29$368.81470,100——
2020-06-08$207.66$371.26660,600——
2020-06-05$205.73$367.81546,600——
2020-06-04$205.39$367.20492,600——
2020-06-03$209.37$374.31464,200——
2020-06-02$211.32$377.80526,400——
2020-06-01$212.14$379.27443,200——
2020-05-29$216.04$386.241,589,400——
2020-05-28$206.03$368.34755,800——
2020-05-27$201.29$359.87915,900——
2020-05-26$205.95$368.20729,200——
2020-05-22$211.44$378.02536,300——
2020-05-21$211.02$377.2616,495,700——
2020-05-20$210.09$375.601,083,600——
2020-05-19$211.57$378.251,203,000——
2020-05-18$218.40$390.46427,500——
2020-05-15$214.17$382.90847,200——
2020-05-14$210.35$376.07447,600——
2020-05-13$203.87$364.48475,100——
2020-05-12$205.67$367.70505,900——
2020-05-11$210.25$375.89785,800——
2020-05-08$200.01$357.58387,900——
2020-05-07$197.97$353.93413,400——
2020-05-06$197.02$352.24362,300——
2020-05-05$194.80$348.27426,600——
2020-05-04$188.32$336.68397,200——
2020-05-01$191.64$342.62352,500——
2020-04-30$189.26$338.36682,400——
2020-04-29$189.60$338.97516,800——
2020-04-28$193.02$345.08335,300——
2020-04-27$197.84$353.70456,000——
2020-04-24$195.54$349.59885,000——
2020-04-23$187.42$335.071,013,600——
2020-04-22$170.12$304.14751,500——
2020-04-21$165.20$295.35359,500——
2020-04-20$170.37$304.30318,400——
2020-04-17$169.98$303.61408,500——
2020-04-16$167.58$299.32363,400——
2020-04-15$165.01$294.73389,400——
2020-04-14$167.09$298.45355,600——
2020-04-13$159.88$285.57336,000——
2020-04-09$162.93$291.01380,400——
2020-04-08$164.79$294.34401,300——
2020-04-07$158.14$282.46535,800——
2020-04-06$161.30$288.10351,500——
2020-04-03$151.35$270.33604,600——
2020-04-02$155.68$278.07495,200——
2020-04-01$149.80$267.56481,000——
2020-03-31$152.25$271.94555,600——
2020-03-30$151.81$271.15445,100——
2020-03-27$141.08$251.99546,600——
2020-03-26$146.43$261.54671,400——
2020-03-25$135.31$241.68483,100——
2020-03-24$135.48$241.99623,400——
2020-03-23$128.96$230.34555,400——
2020-03-20$130.65$233.36709,600——
2020-03-19$139.28$248.77683,900——
2020-03-18$143.49$256.29823,100——
2020-03-17$143.09$255.58891,200——
2020-03-16$130.47$233.04971,800——
2020-03-13$146.11$260.97930,800——
2020-03-12$142.76$254.991,054,200——
2020-03-11$147.83$264.041,013,700——
2020-03-10$143.54$256.38571,800——
2020-03-09$139.80$249.70735,800——
2020-03-06$149.95$267.83552,300——
2020-03-05$153.48$274.14301,300——
2020-03-04$158.90$283.82489,200——
2020-03-03$153.98$275.03485,900——
2020-03-02$156.49$279.51446,500——
2020-02-28$150.56$268.92834,400——
2020-02-27$154.81$276.51468,100——
2020-02-26$158.30$282.75483,200——
2020-02-25$162.57$290.37448,300——
2020-02-24$166.89$298.09337,600——
2020-02-21$170.16$303.93307,100——
2020-02-20$171.67$306.63481,500——
2020-02-19$174.76$312.14473,500——
2020-02-18$173.22$309.39477,900——
2020-02-14$174.57$311.81396,900——
2020-02-13$174.38$311.47615,000——
2020-02-12$162.20$289.71464,600——
2020-02-11$162.20$289.71247,100——
2020-02-10$160.06$285.89182,300——
2020-02-07$159.09$284.16227,100——
2020-02-06$160.38$286.46197,300——
2020-02-05$159.57$285.01474,900——
2020-02-04$158.94$283.89376,800——
2020-02-03$158.29$282.73324,100——
2020-01-31$155.95$278.55567,900——
2020-01-30$157.95$282.12331,600——
2020-01-29$158.11$282.41261,200——
2020-01-28$157.33$281.01204,800——
2020-01-27$155.49$277.73615,500——
2020-01-24$155.75$278.19391,200——
2020-01-23$156.55$279.62814,600——
2020-01-22$157.22$280.82506,200——
2020-01-21$157.61$281.51311,300——
2020-01-17$157.59$281.19348,400——
2020-01-16$158.36$282.57452,600——
2020-01-15$157.19$280.48415,100——
2020-01-14$156.49$279.23453,500——
2020-01-13$155.94$278.25606,300——
2020-01-10$152.63$272.34469,500——
2020-01-09$151.46$270.25726,600——
2020-01-08$149.78$267.26533,900——
2020-01-07$151.83$270.91289,800——
2020-01-06$152.22$271.61331,900——
2020-01-03$152.14$271.47316,100——
2020-01-02$151.74$270.75527,800——