West Pharmaceutical Services Stock Price History
NYSE: WSTHealth CareMedical/Dental InstrumentsUSD
366.00+2.73 (+0.75%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
WST price history at a glance
The price history for West Pharmaceutical Services (WST) on this page begins on March 17, 1980, when the stock closed at $0.7656; it most recently closed at $366.00 on October 5, 2026. The highest price in this record is $475.35, reached on September 6, 2021; the latest close is 23.0% below that peak. Across the 45 complete calendar years in the table, WST finished higher in 30 and lower in 15. Its best year was 2006 (+104.7%) and its worst was 2022 (-49.8%).
Over roughly 47 years the share price changed +47705.6%, a 14.2% compound annual price return (excluding dividends). In the last 12 months alone, WST has gained 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $475.35
- Date of high
- Sep 6, 2021
- Low since 1980
- $0.6875
- Date of low
- Mar 24, 1980
- 52-week high
- $386.00
- 52-week low
- $223.83
- Last close
- $366.00
WST returns
1 week
+0.28%
1 month
+8.62%
3 months
+3.47%
6 months
+42.66%
Year to date
+33.02%
1 year
+38.86%
3 years
-4.95%
5 years
-9.59%
WST price return, excluding dividends.
WST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 366.00 | +32.42% |
| 2025 | 276.40 | -17.63% |
| 2024 | 335.56 | -4.70% |
| 2023 | 352.12 | +49.62% |
| 2022 | 235.35 | -49.82% |
| 2021 | 469.01 | +65.55% |
| 2020 | 283.31 | +86.22% |
| 2019 | 152.14 | +54.87% |
| 2018 | 98.24 | -0.44% |
| 2017 | 98.67 | +16.31% |
| 2016 | 84.83 | +40.87% |
| 2015 | 60.22 | +15.45% |
| 2014 | 52.16 | +6.19% |
| 2013 | 49.12 | +76.63% |
| 2012 | 27.81 | +46.56% |
| 2011 | 18.98 | -7.89% |
| 2010 | 20.60 | +5.10% |
| 2009 | 19.60 | +2.86% |
| 2008 | 19.06 | -2.58% |
| 2007 | 19.56 | -23.64% |
| 2006 | 25.62 | +104.67% |
| 2005 | 12.52 | 0.00% |
| 2004 | 12.52 | +46.89% |
| 2003 | 8.52 | +41.12% |
| 2002 | 6.04 | -9.72% |
| 2001 | 6.69 | +8.91% |
| 2000 | 6.14 | -20.61% |
| 1999 | 7.73 | -13.31% |
| 1998 | 8.92 | +20.21% |
| 1997 | 7.42 | +6.50% |
| 1996 | 6.97 | +18.62% |
| 1995 | 5.88 | -14.55% |
| 1994 | 6.88 | +12.24% |
| 1993 | 6.13 | +8.89% |
| 1992 | 5.63 | +24.14% |
| 1991 | 4.53 | +45.00% |
| 1990 | 3.13 | -34.21% |
| 1989 | 4.75 | +26.67% |
| 1988 | 3.75 | -10.45% |
| 1987 | 4.19 | +17.54% |
| 1986 | 3.56 | +8.06% |
| 1985 | 3.30 | +48.59% |
| 1984 | 2.22 | -31.73% |
| 1983 | 3.25 | +34.19% |
| 1982 | 2.42 | +1.97% |
| 1981 | 2.38 | +69.84% |
| 1980* | 1.40 | +82.65% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
WST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 363.31 | 370.20 | 363.69 | 366.00 | +0.75% | |
| 365.65 | 367.25 | 359.49 | 363.27 | -0.88% | |
| 371.66 | 374.79 | 365.35 | 366.48 | -1.65% | |
| 379.02 | 381.16 | 367.64 | 372.64 | -1.09% | |
| 364.69 | 377.06 | 363.16 | 376.76 | +3.23% | |
| 364.74 | 368.85 | 363.26 | 364.98 | -0.01% | |
| 367.52 | 370.25 | 363.12 | 365.01 | -1.55% | |
| 375.35 | 376.19 | 370.13 | 370.76 | -1.56% | |
| 375.51 | 377.78 | 370.80 | 376.63 | +0.26% | |
| 366.55 | 378.47 | 366.55 | 375.65 | +1.41% | |
| 372.01 | 372.14 | 368.45 | 370.44 | -0.85% | |
| 378.67 | 382.71 | 370.71 | 373.60 | -0.60% | |
| 370.93 | 376.06 | 368.20 | 375.87 | +1.29% | |
| 367.42 | 375.40 | 365.26 | 371.09 | +2.57% | |
| 363.78 | 366.12 | 361.05 | 361.78 | -0.15% | |
| 366.59 | 366.86 | 359.52 | 362.31 | -1.17% | |
| 366.20 | 368.80 | 363.14 | 366.60 | +1.27% | |
| 363.11 | 367.33 | 361.06 | 362.01 | -0.82% | |
| 355.02 | 370.67 | 354.65 | 365.00 | +2.76% | |
| 349.94 | 356.61 | 345.15 | 355.20 | +2.59% | |
| 343.87 | 351.96 | 341.68 | 346.23 | +0.58% | |
| 333.57 | 344.92 | 331.99 | 344.25 | +2.17% | |
| 337.63 | 340.48 | 336.10 | 336.94 | -0.24% | |
| 335.51 | 342.34 | 334.04 | 337.75 | -0.65% | |
| 339.76 | 342.67 | 339.76 | 339.97 | -0.81% | |
| 343.97 | 345.50 | 338.45 | 342.73 | +0.03% | |
| 338.85 | 346.00 | 338.85 | 342.63 | +1.18% | |
| 341.83 | 342.67 | 337.85 | 338.65 | -0.72% | |
| 336.25 | 342.59 | 335.51 | 341.11 | +1.08% | |
| 344.51 | 345.87 | 336.13 | 337.47 | -2.49% | |
| 350.00 | 352.05 | 346.08 | 346.09 | -1.09% | |
| 347.97 | 353.12 | 346.25 | 349.92 | +0.41% | |
| 353.75 | 354.78 | 348.22 | 348.48 | -1.37% | |
| 350.48 | 354.48 | 348.84 | 353.32 | +0.07% | |
| 357.87 | 359.18 | 349.70 | 353.08 | -0.20% | |
| 349.17 | 360.29 | 347.99 | 353.77 | +0.28% | |
| 348.28 | 356.36 | 348.28 | 352.79 | +1.79% | |
| 346.47 | 350.04 | 345.06 | 346.59 | -0.01% | |
| 348.00 | 350.74 | 346.43 | 346.61 | -0.80% | |
| 344.44 | 349.53 | 343.48 | 349.42 | +0.94% | |
| 353.55 | 353.55 | 346.00 | 346.16 | -1.74% | |
| 349.66 | 354.57 | 348.59 | 352.29 | +0.26% | |
| 351.05 | 354.05 | 348.12 | 351.37 | -0.22% | |
| 353.89 | 358.67 | 351.52 | 352.13 | -0.55% | |
| 348.49 | 356.00 | 347.37 | 354.07 | +1.57% | |
| 350.62 | 353.59 | 346.24 | 348.60 | -0.69% | |
| 349.26 | 354.96 | 349.00 | 351.02 | +0.65% | |
| 346.82 | 349.75 | 342.78 | 348.76 | +0.24% | |
| 343.72 | 349.46 | 343.72 | 347.94 | +2.05% | |
| 339.49 | 342.75 | 334.38 | 340.96 | +0.40% | |
| 336.14 | 339.66 | 334.36 | 339.59 | +0.63% | |
| 337.39 | 339.35 | 330.69 | 337.46 | +0.14% | |
| 334.55 | 339.61 | 330.41 | 337.00 | +1.74% | |
| 329.24 | 336.72 | 325.27 | 331.25 | +0.93% | |
| 351.79 | 351.79 | 327.97 | 328.20 | -7.67% | |
| 385.00 | 386.00 | 351.18 | 355.48 | -0.82% | |
| 357.28 | 363.23 | 356.28 | 358.41 | -0.23% | |
| 350.73 | 360.33 | 345.70 | 359.24 | +1.96% | |
| 357.03 | 360.49 | 352.32 | 352.32 | -1.65% | |
| 360.40 | 366.14 | 358.14 | 358.24 | -1.16% | |
| 357.82 | 366.30 | 357.75 | 362.44 | +0.96% | |
| 357.38 | 360.74 | 354.19 | 359.00 | +0.38% | |
| 358.21 | 359.81 | 354.55 | 357.65 | -0.57% | |
| 351.56 | 360.75 | 351.56 | 359.70 | +1.69% | |
| 357.92 | 357.99 | 352.70 | 353.71 | -1.10% | |
| 356.16 | 360.35 | 353.13 | 357.66 | +1.13% | |
| 351.90 | 355.52 | 349.41 | 353.68 | -0.67% | |
| 360.47 | 361.08 | 350.96 | 356.08 | -0.44% | |
| 364.87 | 366.42 | 357.10 | 357.64 | -2.21% | |
| 366.08 | 367.66 | 362.83 | 365.74 | +0.20% | |
| 359.06 | 365.49 | 354.85 | 365.00 | +1.67% | |
| 355.00 | 359.74 | 350.66 | 359.00 | +1.22% | |
| 349.87 | 355.12 | 347.09 | 354.68 | +1.09% | |
| 345.36 | 351.35 | 342.70 | 350.85 | +1.24% | |
| 345.00 | 352.31 | 345.00 | 346.56 | +1.81% | |
| 335.72 | 345.99 | 335.72 | 340.41 | +1.20% | |
| 328.45 | 336.50 | 327.61 | 336.39 | +2.03% | |
| 329.55 | 329.86 | 324.68 | 329.71 | +0.54% | |
| 326.35 | 329.11 | 323.20 | 327.95 | +1.35% | |
| 328.73 | 330.77 | 321.94 | 323.59 | -1.82% | |
| 330.86 | 331.68 | 327.39 | 329.58 | -0.56% | |
| 330.00 | 331.55 | 326.68 | 331.43 | +0.79% | |
| 333.27 | 333.40 | 327.43 | 328.82 | -0.46% | |
| 328.07 | 332.96 | 325.59 | 330.34 | -0.18% | |
| 330.68 | 334.78 | 327.76 | 330.92 | -1.12% | |
| 327.45 | 336.82 | 326.69 | 334.66 | +4.66% | |
| 317.43 | 322.59 | 315.24 | 319.75 | +1.67% | |
| 315.41 | 318.90 | 310.57 | 314.50 | -0.89% | |
| 319.87 | 321.50 | 315.09 | 317.32 | +0.32% | |
| 313.47 | 317.56 | 309.88 | 316.31 | +1.33% | |
| 314.18 | 316.74 | 311.46 | 312.17 | -1.31% | |
| 321.65 | 321.65 | 308.50 | 316.30 | -2.02% | |
| 323.97 | 324.35 | 319.06 | 322.81 | +0.31% | |
| 314.24 | 323.86 | 313.60 | 321.80 | +2.91% | |
| 317.28 | 320.47 | 308.23 | 312.71 | -1.09% | |
| 318.60 | 320.44 | 314.49 | 316.17 | -0.08% | |
| 314.62 | 317.79 | 311.07 | 316.42 | +0.09% | |
| 308.17 | 316.60 | 304.80 | 316.13 | +3.48% | |
| 303.99 | 305.76 | 299.72 | 305.50 | +0.52% | |
| 304.38 | 308.25 | 300.08 | 303.93 | -0.16% | |
| 304.35 | 309.03 | 301.63 | 304.41 | +0.50% | |
| 296.76 | 304.93 | 296.76 | 302.89 | +0.90% | |
| 301.70 | 304.57 | 295.90 | 300.19 | -0.73% | |
| 310.44 | 310.49 | 300.27 | 302.40 | -3.10% | |
| 312.33 | 315.82 | 299.02 | 312.07 | -3.17% | |
| 327.46 | 330.88 | 321.60 | 322.30 | -1.11% | |
| 323.50 | 328.44 | 316.10 | 325.92 | +1.21% | |
| 315.28 | 323.63 | 312.56 | 322.01 | +3.03% | |
| 311.31 | 315.44 | 308.18 | 312.55 | +0.83% | |
| 302.52 | 310.00 | 300.46 | 309.97 | +3.26% | |
| 299.35 | 301.42 | 298.45 | 300.18 | -0.17% | |
| 294.27 | 301.09 | 294.27 | 300.68 | +1.04% | |
| 295.58 | 300.72 | 293.48 | 297.59 | +0.76% | |
| 296.25 | 299.51 | 292.68 | 295.36 | +1.11% | |
| 301.91 | 302.55 | 290.41 | 292.13 | -3.33% | |
| 304.40 | 309.99 | 300.31 | 302.20 | -1.29% | |
| 316.00 | 316.00 | 301.47 | 306.16 | -1.14% | |
| 308.01 | 320.33 | 303.20 | 309.70 | +12.86% | |
| 275.83 | 276.74 | 272.13 | 274.41 | -0.11% | |
| 278.00 | 281.25 | 273.88 | 274.72 | -1.18% | |
| 271.90 | 280.20 | 271.78 | 278.00 | +1.56% | |
| 272.31 | 275.43 | 269.98 | 273.73 | +1.45% | |
| 266.10 | 271.27 | 264.50 | 269.81 | +1.24% | |
| 268.69 | 271.29 | 265.25 | 266.50 | -0.53% | |
| 261.18 | 268.09 | 260.79 | 267.93 | +3.07% | |
| 256.19 | 259.98 | 254.56 | 259.96 | +1.33% | |
| 259.67 | 262.52 | 255.60 | 256.55 | -0.77% | |
| 264.37 | 264.53 | 257.35 | 258.54 | -2.78% | |
| 262.76 | 266.73 | 262.03 | 265.93 | +2.54% | |
| 256.52 | 261.53 | 256.15 | 259.35 | +0.97% | |
| 253.90 | 257.31 | 251.46 | 256.85 | +0.80% | |
| 250.89 | 258.24 | 248.87 | 254.80 | +0.82% | |
| 251.31 | 254.48 | 240.16 | 252.74 | +0.84% | |
| 248.31 | 252.27 | 245.92 | 250.64 | +2.24% | |
| 246.74 | 248.39 | 244.00 | 245.14 | +0.74% | |
| 247.44 | 249.47 | 243.19 | 243.35 | -1.92% | |
| 245.97 | 252.41 | 244.72 | 248.12 | +0.45% | |
| 246.92 | 250.00 | 242.70 | 247.02 | +0.71% | |
| 239.06 | 248.07 | 238.82 | 245.27 | +1.60% | |
| 240.70 | 243.98 | 237.41 | 241.40 | +1.84% | |
| 238.85 | 241.40 | 236.12 | 237.03 | -1.37% | |
| 237.26 | 243.41 | 237.26 | 240.33 | +0.56% | |
| 236.01 | 240.11 | 234.58 | 239.00 | -0.18% | |
| 242.07 | 244.28 | 236.61 | 239.42 | -0.37% | |
| 236.88 | 242.37 | 236.20 | 240.31 | +2.06% | |
| 234.58 | 237.20 | 231.43 | 235.46 | +1.89% | |
| 237.26 | 240.44 | 231.05 | 231.09 | -3.01% | |
| 236.16 | 238.51 | 234.06 | 238.25 | +1.89% | |
| 240.39 | 243.14 | 228.40 | 233.83 | -5.74% | |
| 243.41 | 249.16 | 239.85 | 248.06 | +0.89% | |
| 241.00 | 246.28 | 239.75 | 245.86 | +0.62% | |
| 245.53 | 252.38 | 242.92 | 244.35 | -1.80% | |
| 251.43 | 254.61 | 247.51 | 248.84 | -1.01% | |
| 246.80 | 251.86 | 244.91 | 251.38 | +0.05% | |
| 251.31 | 253.05 | 249.38 | 251.25 | -1.21% | |
| 247.87 | 254.40 | 246.78 | 254.34 | +2.14% | |
| 248.97 | 250.32 | 245.27 | 249.02 | +0.46% | |
| 246.22 | 249.28 | 244.83 | 247.88 | +1.02% | |
| 243.84 | 248.63 | 241.58 | 245.38 | +0.47% | |
| 238.32 | 245.28 | 236.45 | 244.22 | +1.29% | |
| 241.23 | 245.36 | 239.27 | 241.12 | -1.11% | |
| 245.51 | 247.18 | 241.91 | 243.83 | -1.78% | |
| 243.90 | 248.46 | 243.89 | 248.26 | +2.08% | |
| 248.18 | 251.81 | 242.32 | 243.19 | -2.91% | |
| 243.94 | 250.53 | 242.14 | 250.49 | +2.82% | |
| 250.21 | 259.90 | 227.49 | 243.61 | -1.04% | |
| 243.96 | 252.04 | 243.60 | 246.16 | +1.07% | |
| 250.41 | 252.57 | 243.47 | 243.56 | -2.16% | |
| 245.97 | 251.33 | 245.97 | 248.93 | -0.01% | |
| 235.37 | 249.64 | 233.50 | 248.95 | +7.48% | |
| 235.00 | 237.53 | 229.97 | 231.62 | -2.29% | |
| 232.95 | 241.38 | 231.09 | 237.05 | +2.64% | |
| 233.84 | 238.76 | 228.00 | 230.95 | -2.76% | |
| 230.90 | 237.67 | 228.83 | 237.50 | +2.76% | |
| 229.43 | 232.05 | 223.83 | 231.12 | -0.66% | |
| 234.44 | 234.49 | 227.57 | 232.65 | -1.37% | |
| 238.10 | 239.06 | 234.88 | 235.89 | -1.93% | |
| 238.89 | 243.91 | 238.32 | 240.53 | -0.36% | |
| 238.48 | 241.40 | 236.80 | 241.40 | +2.00% | |
| 246.00 | 246.13 | 232.06 | 236.66 | -4.49% | |
| 256.18 | 258.74 | 247.03 | 247.78 | -2.89% | |
| 251.68 | 255.80 | 244.70 | 255.16 | +1.86% | |
| 255.00 | 255.00 | 248.47 | 250.50 | -3.58% | |
| 279.26 | 279.39 | 259.39 | 259.79 | -7.02% | |
| 275.62 | 281.55 | 272.81 | 279.41 | +1.61% | |
| 272.92 | 278.58 | 270.56 | 274.98 | +1.16% | |
| 273.59 | 275.49 | 268.42 | 271.83 | -0.40% | |
| 277.99 | 278.87 | 267.82 | 272.91 | -0.95% | |
| 275.62 | 279.24 | 274.79 | 275.52 | +0.11% | |
| 276.87 | 283.45 | 271.31 | 275.23 | -1.15% | |
| 280.27 | 281.38 | 276.08 | 278.44 | -0.85% | |
| 277.14 | 291.38 | 275.51 | 280.83 | +0.65% | |
| 272.44 | 280.14 | 269.55 | 279.03 | +0.95% | |
| 275.25 | 277.08 | 269.76 | 276.40 | +0.46% | |
| 276.30 | 277.07 | 274.88 | 275.14 | -0.62% | |
| 274.54 | 277.75 | 273.90 | 276.87 | +0.46% | |
| 274.70 | 276.37 | 272.53 | 275.60 | +0.47% | |
| 276.19 | 277.50 | 272.83 | 274.30 | -0.85% | |
| 279.01 | 279.01 | 275.68 | 276.66 | -0.30% | |
| 275.34 | 277.83 | 272.88 | 277.49 | +0.95% | |
| 271.53 | 278.43 | 270.02 | 274.89 | +0.86% | |
| 269.67 | 272.74 | 268.45 | 272.54 | +1.44% | |
| 269.30 | 271.41 | 266.66 | 268.66 | -0.17% | |
| 265.23 | 275.56 | 264.92 | 269.13 | +1.01% | |
| 271.24 | 273.13 | 265.35 | 266.44 | -1.99% | |
| 267.97 | 272.80 | 265.97 | 271.86 | +1.61% | |
| 272.26 | 272.97 | 265.39 | 267.56 | -1.83% | |
| 268.96 | 274.56 | 267.90 | 272.54 | +2.09% | |
| 267.47 | 268.68 | 263.38 | 266.96 | +0.33% | |
| 268.64 | 271.97 | 265.83 | 266.07 | -1.12% | |
| 279.34 | 281.12 | 268.21 | 269.08 | -3.98% | |
| 282.01 | 283.52 | 278.23 | 280.23 | -0.55% | |
| 284.50 | 285.54 | 276.04 | 281.77 | -0.89% | |
| 275.76 | 285.40 | 274.03 | 284.31 | +4.13% | |
| 270.60 | 275.06 | 269.08 | 273.03 | -0.40% | |
| 275.46 | 279.48 | 273.96 | 274.14 | -1.12% | |
| 278.49 | 278.55 | 273.94 | 277.25 | +0.04% | |
| 278.39 | 281.80 | 274.88 | 277.14 | -1.32% | |
| 278.18 | 281.33 | 275.68 | 280.84 | +2.50% | |
| 270.43 | 276.24 | 267.25 | 273.99 | +1.08% | |
| 259.80 | 272.06 | 258.85 | 271.07 | +5.16% | |
| 259.50 | 260.45 | 253.32 | 257.77 | -0.05% | |
| 259.87 | 260.69 | 256.15 | 257.90 | -0.86% | |
| 260.26 | 262.51 | 257.33 | 260.14 | -0.87% | |
| 261.21 | 266.26 | 260.09 | 262.41 | +0.40% | |
| 264.81 | 265.50 | 258.93 | 261.36 | -1.99% | |
| 269.56 | 274.64 | 266.21 | 266.66 | -2.63% | |
| 276.85 | 279.75 | 271.18 | 273.85 | -1.28% | |
| 277.31 | 280.11 | 276.40 | 277.41 | +0.70% | |
| 271.28 | 276.64 | 270.25 | 275.47 | +1.63% | |
| 276.97 | 280.80 | 268.15 | 271.04 | -1.56% | |
| 282.04 | 285.55 | 262.48 | 275.34 | -2.89% | |
| 285.14 | 287.86 | 280.33 | 283.54 | -1.18% | |
| 278.38 | 287.98 | 276.59 | 286.94 | +2.56% | |
| 279.84 | 280.58 | 273.99 | 279.78 | -0.81% | |
| 275.83 | 284.31 | 272.99 | 282.07 | +1.27% | |
| 284.93 | 287.27 | 277.92 | 278.54 | -2.22% | |
| 284.35 | 288.36 | 282.36 | 284.86 | +0.48% | |
| 285.03 | 287.29 | 281.00 | 283.49 | -1.30% | |
| 299.99 | 301.00 | 282.29 | 287.22 | -3.45% | |
| 307.94 | 310.69 | 297.20 | 297.47 | -3.18% | |
| 301.06 | 322.34 | 300.00 | 307.25 | +10.92% | |
| 277.38 | 283.54 | 276.02 | 277.00 | -0.86% | |
| 277.58 | 282.03 | 274.43 | 279.39 | +1.63% | |
| 271.30 | 275.11 | 270.91 | 274.90 | +1.59% | |
| 264.68 | 270.61 | 264.68 | 270.60 | +1.28% | |
| 264.85 | 269.42 | 260.12 | 267.19 | +1.61% | |
| 261.34 | 266.35 | 260.54 | 262.95 | +0.68% | |
| 261.61 | 263.22 | 260.58 | 261.17 | -0.50% | |
| 262.42 | 265.66 | 262.14 | 262.47 | +0.27% | |
| 264.92 | 264.92 | 257.50 | 261.77 | -0.69% | |
| 267.75 | 269.50 | 263.42 | 263.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WST chart for longer ranges.