West Pharmaceutical Services, Inc. - Price History

Monthly price history for WST (West Pharmaceutical Services, Inc.)

DateAdjusted priceReal price
November 2022 229.50 USD 229.50 USD
October 2022 230.10 USD 230.10 USD
September 2022 246.08 USD 246.08 USD
August 2022 296.69 USD 296.69 USD
July 2022 343.56 USD 343.56 USD
June 2022 302.18 USD 302.37 USD
May 2022 310.19 USD 310.38 USD
April 2022 314.87 USD 315.06 USD
March 2022 410.26 USD 410.71 USD
February 2022 386.65 USD 387.08 USD
January 2022 392.79 USD 393.22 USD
December 2021 468.27 USD 469.01 USD
November 2021 441.96 USD 442.66 USD
October 2021 429.02 USD 429.88 USD
September 2021 423.69 USD 424.54 USD
August 2021 450.71 USD 451.62 USD
July 2021 410.90 USD 411.73 USD
June 2021 358.21 USD 359.10 USD
May 2021 346.65 USD 347.51 USD
April 2021 327.71 USD 328.52 USD
March 2021 280.93 USD 281.78 USD
February 2021 279.81 USD 280.65 USD
January 2021 298.59 USD 299.49 USD
December 2020 282.30 USD 283.31 USD
November 2020 274.18 USD 275.16 USD
October 2020 270.94 USD 272.07 USD
September 2020 273.76 USD 274.90 USD
August 2020 282.78 USD 283.96 USD
July 2020 267.76 USD 268.87 USD
June 2020 226.09 USD 227.17 USD
May 2020 215.02 USD 216.04 USD
April 2020 188.36 USD 189.26 USD
March 2020 151.39 USD 152.25 USD
February 2020 149.71 USD 150.56 USD
January 2020 155.07 USD 155.95 USD
December 2019 149.33 USD 150.33 USD
November 2019 146.05 USD 147.03 USD
October 2019 142.88 USD 143.84 USD
September 2019 140.71 USD 141.82 USD
August 2019 144.32 USD 145.46 USD
July 2019 136.20 USD 137.27 USD
June 2019 124.02 USD 125.15 USD
May 2019 113.57 USD 114.60 USD
April 2019 122.67 USD 123.79 USD
March 2019 109.07 USD 110.20 USD
February 2019 103.67 USD 104.75 USD
January 2019 107.16 USD 108.27 USD
December 2018 96.88 USD 98.03 USD
November 2018 108.28 USD 109.56 USD
October 2018 104.68 USD 105.92 USD
September 2018 121.86 USD 123.47 USD
August 2018 115.53 USD 117.05 USD
July 2018 108.22 USD 109.65 USD
June 2018 97.86 USD 99.29 USD
May 2018 91.66 USD 93.00 USD
April 2018 86.94 USD 88.21 USD
March 2018 86.88 USD 88.29 USD
February 2018 85.83 USD 87.22 USD
January 2018 98.60 USD 100.20 USD
December 2017 96.96 USD 98.67 USD
November 2017 98.20 USD 99.93 USD
October 2017 99.64 USD 101.40 USD
September 2017 94.45 USD 96.26 USD
August 2017 85.40 USD 87.04 USD
July 2017 87.03 USD 88.70 USD
June 2017 92.61 USD 94.52 USD
May 2017 95.06 USD 97.02 USD
April 2017 90.17 USD 92.03 USD
March 2017 79.83 USD 81.61 USD
February 2017 80.67 USD 82.47 USD
January 2017 82.79 USD 84.63 USD
December 2016 82.86 USD 84.83 USD
November 2016 79.26 USD 81.15 USD
October 2016 74.26 USD 76.03 USD
September 2016 72.64 USD 74.50 USD
August 2016 79.78 USD 81.83 USD
July 2016 78.27 USD 80.28 USD
June 2016 73.87 USD 75.88 USD
May 2016 73.09 USD 75.08 USD
April 2016 69.31 USD 71.20 USD
March 2016 67.37 USD 69.32 USD
February 2016 60.27 USD 62.02 USD
January 2016 55.61 USD 57.22 USD
December 2015 58.40 USD 60.22 USD
November 2015 61.15 USD 63.05 USD
October 2015 58.20 USD 60.01 USD
September 2015 52.37 USD 54.12 USD
August 2015 54.05 USD 55.85 USD
July 2015 57.94 USD 59.87 USD
June 2015 56.10 USD 58.08 USD
May 2015 52.30 USD 54.14 USD
April 2015 51.47 USD 53.28 USD
March 2015 58.05 USD 60.21 USD
February 2015 52.75 USD 54.72 USD
January 2015 47.54 USD 49.31 USD
December 2014 51.22 USD 53.24 USD
November 2014 50.03 USD 52.01 USD
October 2014 49.30 USD 51.25 USD
September 2014 42.95 USD 44.76 USD
August 2014 41.68 USD 43.43 USD
July 2014 39.10 USD 40.75 USD
June 2014 40.38 USD 42.18 USD
May 2014 40.29 USD 42.09 USD
April 2014 41.52 USD 43.38 USD
March 2014 42.07 USD 44.05 USD
February 2014 43.53 USD 45.58 USD
January 2014 45.32 USD 47.45 USD
December 2013 46.76 USD 49.06 USD
November 2013 47.58 USD 49.92 USD
October 2013 46.09 USD 48.35 USD
September 2013 39.14 USD 41.15 USD
August 2013 35.17 USD 36.97 USD
July 2013 35.08 USD 36.88 USD
June 2013 33.33 USD 35.13 USD
May 2013 32.51 USD 34.28 USD
April 2013 30.29 USD 31.93 USD
March 2013 30.71 USD 32.47 USD
February 2013 28.57 USD 30.21 USD
January 2013 28.00 USD 29.60 USD
December 2012 25.80 USD 27.38 USD
November 2012 25.46 USD 27.01 USD
October 2012 25.39 USD 26.93 USD
September 2012 24.92 USD 26.53 USD
August 2012 22.24 USD 23.67 USD
July 2012 23.38 USD 24.89 USD
June 2012 23.63 USD 25.25 USD
May 2012 22.37 USD 23.90 USD
April 2012 21.01 USD 22.45 USD
March 2012 19.81 USD 21.26 USD
February 2012 19.38 USD 20.80 USD
January 2012 18.86 USD 20.24 USD
December 2011 17.60 USD 18.98 USD
November 2011 17.87 USD 19.26 USD
October 2011 18.02 USD 19.43 USD
September 2011 17.12 USD 18.55 USD
August 2011 18.52 USD 20.06 USD
July 2011 20.25 USD 21.93 USD
June 2011 20.12 USD 21.88 USD
May 2011 21.37 USD 23.24 USD
April 2011 21.72 USD 23.62 USD
March 2011 20.51 USD 22.39 USD
February 2011 18.83 USD 20.56 USD
January 2011 18.32 USD 20.00 USD
December 2010 18.79 USD 20.60 USD
November 2010 17.30 USD 18.96 USD
October 2010 16.28 USD 17.84 USD
September 2010 15.58 USD 17.16 USD
August 2010 15.26 USD 16.81 USD
July 2010 16.50 USD 18.17 USD
June 2010 16.49 USD 18.25 USD
May 2010 17.78 USD 19.67 USD
April 2010 18.91 USD 20.92 USD
March 2010 18.89 USD 20.98 USD
February 2010 17.54 USD 19.48 USD
January 2010 16.36 USD 18.17 USD
December 2009 17.58 USD 19.60 USD
November 2009 17.29 USD 19.27 USD
October 2009 17.70 USD 19.74 USD
September 2009 18.14 USD 20.31 USD
August 2009 17.95 USD 20.09 USD
July 2009 16.30 USD 18.25 USD
June 2009 15.50 USD 17.42 USD
May 2009 14.37 USD 16.16 USD
April 2009 14.52 USD 16.33 USD
March 2009 14.53 USD 16.41 USD
February 2009 13.59 USD 15.35 USD
January 2009 14.71 USD 16.61 USD
December 2008 16.65 USD 18.89 USD
November 2008 15.65 USD 17.75 USD
October 2008 17.60 USD 19.96 USD
September 2008 21.44 USD 24.41 USD
August 2008 21.43 USD 24.41 USD
July 2008 20.16 USD 22.96 USD
June 2008 18.94 USD 21.64 USD
May 2008 20.76 USD 23.72 USD
April 2008 20.53 USD 23.45 USD
March 2008 19.30 USD 22.11 USD
February 2008 18.02 USD 20.65 USD
January 2008 17.06 USD 19.55 USD
December 2007 17.65 USD 20.30 USD
November 2007 16.34 USD 18.78 USD
October 2007 17.98 USD 20.67 USD
September 2007 18.06 USD 20.83 USD
August 2007 17.36 USD 20.02 USD
July 2007 20.06 USD 23.14 USD
June 2007 20.39 USD 23.58 USD
May 2007 21.99 USD 25.43 USD
April 2007 21.52 USD 24.89 USD
March 2007 20.02 USD 23.22 USD
February 2007 19.51 USD 22.63 USD
January 2007 20.92 USD 24.26 USD
December 2006 22.03 USD 25.61 USD
November 2006 21.11 USD 24.55 USD
October 2006 18.08 USD 21.02 USD
September 2006 16.83 USD 19.64 USD
August 2006 17.11 USD 19.95 USD
July 2006 16.63 USD 19.40 USD
June 2006 15.49 USD 18.14 USD
May 2006 14.53 USD 17.01 USD
April 2006 15.21 USD 17.81 USD
March 2006 14.77 USD 17.36 USD
February 2006 13.74 USD 16.15 USD
January 2006 12.99 USD 15.27 USD
December 2005 10.61 USD 12.52 USD
November 2005 10.58 USD 12.48 USD
October 2005 10.16 USD 11.99 USD
September 2005 12.52 USD 14.84 USD
August 2005 11.96 USD 14.18 USD
July 2005 11.61 USD 13.76 USD
June 2005 11.79 USD 14.02 USD
May 2005 11.70 USD 13.92 USD
April 2005 11.07 USD 13.17 USD
March 2005 10.00 USD 11.95 USD
February 2005 10.75 USD 12.85 USD
January 2005 10.92 USD 13.05 USD
December 2004 10.42 USD 12.52 USD
November 2004 9.74 USD 11.69 USD
October 2004 9.54 USD 11.45 USD
September 2004 8.64 USD 10.43 USD
August 2004 8.28 USD 10.00 USD
July 2004 7.89 USD 9.52 USD
June 2004 8.72 USD 10.57 USD
May 2004 7.83 USD 9.50 USD
April 2004 8.00 USD 9.70 USD
March 2004 7.67 USD 9.35 USD
February 2004 7.56 USD 9.22 USD
January 2004 7.30 USD 8.90 USD
December 2003 6.91 USD 8.48 USD
November 2003 6.93 USD 8.50 USD
October 2003 6.74 USD 8.26 USD
September 2003 6.34 USD 7.83 USD
August 2003 5.87 USD 7.25 USD
July 2003 5.31 USD 6.56 USD
June 2003 4.92 USD 6.13 USD
May 2003 5.05 USD 6.28 USD
April 2003 4.79 USD 5.96 USD
March 2003 3.90 USD 4.90 USD
February 2003 3.81 USD 4.79 USD
January 2003 3.78 USD 4.74 USD
December 2002 4.81 USD 6.10 USD
November 2002 4.08 USD 5.18 USD
October 2002 3.78 USD 4.80 USD
September 2002 4.18 USD 5.36 USD
August 2002 4.67 USD 5.99 USD
July 2002 5.09 USD 6.53 USD
June 2002 6.21 USD 8.02 USD
May 2002 5.53 USD 7.14 USD
April 2002 5.42 USD 7.00 USD
March 2002 5.84 USD 7.59 USD
February 2002 5.57 USD 7.24 USD
January 2002 4.95 USD 6.44 USD
December 2001 5.08 USD 6.65 USD
November 2001 5.19 USD 6.80 USD
October 2001 4.66 USD 6.10 USD
September 2001 4.66 USD 6.15 USD
August 2001 4.87 USD 6.43 USD
July 2001 5.08 USD 6.70 USD
June 2001 5.08 USD 6.75 USD
May 2001 5.06 USD 6.73 USD
April 2001 5.18 USD 6.89 USD
March 2001 4.36 USD 5.84 USD
February 2001 4.69 USD 6.28 USD
January 2001 4.51 USD 6.04 USD
December 2000 4.55 USD 6.14 USD
November 2000 4.22 USD 5.69 USD
October 2000 4.08 USD 5.50 USD
September 2000 4.28 USD 5.81 USD
August 2000 3.83 USD 5.20 USD
July 2000 3.79 USD 5.16 USD
June 2000 3.94 USD 5.41 USD
May 2000 4.29 USD 5.88 USD
April 2000 4.46 USD 6.11 USD
March 2000 4.58 USD 6.33 USD
February 2000 5.33 USD 7.36 USD
January 2000 5.60 USD 7.73 USD
December 1999 5.57 USD 7.73 USD
November 1999 6.29 USD 8.73 USD
October 1999 6.23 USD 8.64 USD
September 1999 6.80 USD 9.48 USD
August 1999 6.75 USD 9.41 USD
July 1999 7.06 USD 9.84 USD
June 1999 7.01 USD 9.81 USD
May 1999 6.13 USD 8.58 USD
April 1999 5.90 USD 8.27 USD
March 1999 5.66 USD 7.97 USD
February 1999 5.88 USD 8.27 USD
January 1999 6.24 USD 8.78 USD
December 1998 6.31 USD 8.92 USD
November 1998 5.37 USD 7.59 USD
October 1998 5.25 USD 7.42 USD
September 1998 5.06 USD 7.19 USD
August 1998 4.61 USD 6.55 USD
July 1998 4.89 USD 6.95 USD
June 1998 4.96 USD 7.08 USD
May 1998 5.16 USD 7.38 USD
April 1998 5.40 USD 7.72 USD
March 1998 5.25 USD 7.53 USD
February 1998 5.51 USD 7.91 USD
January 1998 5.32 USD 7.64 USD
December 1997 5.16 USD 7.44 USD
November 1997 5.50 USD 7.94 USD
October 1997 5.83 USD 8.41 USD
September 1997 5.69 USD 8.25 USD
August 1997 5.37 USD 7.78 USD
July 1997 5.07 USD 7.34 USD
June 1997 4.91 USD 7.16 USD
May 1997 5.06 USD 7.38 USD
April 1997 4.79 USD 6.97 USD
March 1997 4.63 USD 6.78 USD
February 1997 4.76 USD 6.97 USD
January 1997 4.74 USD 6.94 USD
December 1996 4.80 USD 7.06 USD
November 1996 4.86 USD 7.16 USD
October 1996 4.57 USD 6.72 USD
September 1996 4.38 USD 6.47 USD
August 1996 4.23 USD 6.25 USD
July 1996 3.97 USD 5.88 USD
June 1996 5.05 USD 7.50 USD
May 1996 4.18 USD 6.22 USD
April 1996 3.83 USD 5.69 USD
March 1996 3.89 USD 5.81 USD
February 1996 3.87 USD 5.78 USD
January 1996 4.14 USD 6.19 USD
December 1995 3.91 USD 5.88 USD
November 1995 3.99 USD 6.00 USD
October 1995 4.12 USD 6.19 USD
September 1995 4.66 USD 7.03 USD
August 1995 4.95 USD 7.47 USD
July 1995 4.80 USD 7.25 USD
June 1995 4.62 USD 7.00 USD
May 1995 4.64 USD 7.03 USD
April 1995 4.62 USD 7.00 USD
March 1995 4.19 USD 6.38 USD
February 1995 4.27 USD 6.50 USD
January 1995 4.43 USD 6.75 USD
December 1994 4.49 USD 6.88 USD
November 1994 4.27 USD 6.53 USD
October 1994 4.60 USD 7.03 USD
September 1994 4.15 USD 6.38 USD
August 1994 4.09 USD 6.28 USD
July 1994 3.76 USD 5.78 USD
June 1994 3.50 USD 5.41 USD
May 1994 3.54 USD 5.47 USD
April 1994 3.80 USD 5.88 USD
March 1994 3.99 USD 6.19 USD
February 1994 4.05 USD 6.28 USD
January 1994 4.13 USD 6.41 USD
December 1993 3.93 USD 6.13 USD
November 1993 3.91 USD 6.09 USD
October 1993 3.81 USD 5.94 USD
September 1993 3.89 USD 6.09 USD
August 1993 3.87 USD 6.06 USD
July 1993 3.81 USD 5.97 USD
June 1993 3.70 USD 5.81 USD
May 1993 3.68 USD 5.78 USD
April 1993 3.68 USD 5.78 USD
March 1993 3.72 USD 5.88 USD
February 1993 3.17 USD 5.00 USD
January 1993 3.54 USD 5.59 USD
December 1992 3.55 USD 5.63 USD
November 1992 3.53 USD 5.59 USD
October 1992 3.35 USD 5.31 USD
September 1992 3.37 USD 5.38 USD
August 1992 3.37 USD 5.38 USD
July 1992 3.63 USD 5.78 USD
June 1992 3.65 USD 5.84 USD
May 1992 3.16 USD 5.06 USD
April 1992 3.07 USD 4.91 USD
March 1992 3.26 USD 5.25 USD
February 1992 2.97 USD 4.78 USD
January 1992 2.95 USD 4.75 USD
December 1991 2.88 USD 4.66 USD
November 1991 2.61 USD 4.22 USD
October 1991 2.59 USD 4.19 USD
September 1991 2.55 USD 4.16 USD
August 1991 2.65 USD 4.31 USD
July 1991 2.50 USD 4.06 USD
June 1991 2.44 USD 4.00 USD
May 1991 2.44 USD 4.00 USD
April 1991 2.42 USD 3.97 USD
March 1991 2.16 USD 3.56 USD
February 1991 2.01 USD 3.31 USD
January 1991 1.84 USD 3.03 USD
December 1990 1.84 USD 3.06 USD
November 1990 1.71 USD 2.84 USD
October 1990 1.73 USD 2.88 USD
September 1990 2.07 USD 3.47 USD
August 1990 2.27 USD 3.81 USD
July 1990 2.44 USD 4.09 USD
June 1990 2.54 USD 4.28 USD
May 1990 2.85 USD 4.81 USD
April 1990 2.65 USD 4.47 USD
March 1990 2.65 USD 4.50 USD
February 1990 2.65 USD 4.50 USD
January 1990 2.63 USD 4.47 USD
December 1989 2.78 USD 4.75 USD
November 1989 2.80 USD 4.78 USD
October 1989 2.75 USD 4.69 USD
September 1989 3.16 USD 5.41 USD
August 1989 2.88 USD 4.94 USD
July 1989 2.88 USD 4.94 USD
June 1989 2.69 USD 4.63 USD
May 1989 2.78 USD 4.78 USD
April 1989 2.78 USD 4.78 USD
March 1989 2.39 USD 4.13 USD
February 1989 2.42 USD 4.19 USD
January 1989 2.28 USD 3.94 USD
December 1988 2.16 USD 3.75 USD
November 1988 2.09 USD 3.63 USD
October 1988 2.07 USD 3.59 USD
September 1988 1.86 USD 3.25 USD
August 1988 1.97 USD 3.44 USD
July 1988 2.15 USD 3.75 USD
June 1988 2.05 USD 3.59 USD
May 1988 2.10 USD 3.69 USD
April 1988 1.94 USD 3.41 USD
March 1988 1.93 USD 3.41 USD
February 1988 2.11 USD 3.72 USD
January 1988 2.44 USD 4.31 USD
December 1987 2.36 USD 4.19 USD
November 1987 1.87 USD 3.31 USD
October 1987 2.12 USD 3.75 USD
September 1987 2.76 USD 4.91 USD
August 1987 2.92 USD 5.19 USD
July 1987 2.88 USD 5.13 USD
June 1987 2.84 USD 5.06 USD
May 1987 2.79 USD 4.98 USD
April 1987 2.80 USD 5.00 USD
March 1987 2.65 USD 4.73 USD
February 1987 2.75 USD 4.92 USD
January 1987 2.44 USD 4.38 USD
December 1986 1.97 USD 3.53 USD
November 1986 1.90 USD 3.42 USD
October 1986 1.88 USD 3.38 USD
September 1986 1.84 USD 3.30 USD
August 1986 1.96 USD 3.52 USD
July 1986 2.00 USD 3.59 USD
June 1986 2.09 USD 3.75 USD
May 1986 2.36 USD 4.23 USD
April 1986 2.17 USD 3.89 USD
March 1986 2.17 USD 3.91 USD
February 1986 2.06 USD 3.70 USD
January 1986 1.92 USD 3.45 USD
December 1985 1.80 USD 3.23 USD
November 1985 1.64 USD 2.95 USD
October 1985 1.61 USD 2.89 USD
September 1985 1.65 USD 2.97 USD
August 1985 1.81 USD 3.25 USD
July 1985 1.88 USD 3.38 USD
June 1985 1.70 USD 3.05 USD
May 1985 1.77 USD 3.19 USD
April 1985 1.54 USD 2.77 USD
March 1985 1.44 USD 2.59 USD
February 1985 1.43 USD 2.56 USD
January 1985 1.45 USD 2.61 USD
December 1984 1.23 USD 2.20 USD
November 1984 1.24 USD 2.22 USD
October 1984 1.26 USD 2.27 USD
September 1984 1.24 USD 2.23 USD
August 1984 1.27 USD 2.28 USD
July 1984 1.24 USD 2.23 USD
June 1984 1.62 USD 2.91 USD
May 1984 1.46 USD 2.63 USD
April 1984 1.68 USD 3.02 USD
March 1984 1.76 USD 3.16 USD
February 1984 1.77 USD 3.19 USD
January 1984 1.85 USD 3.33 USD
December 1983 1.81 USD 3.25 USD
November 1983 1.96 USD 3.52 USD
October 1983 1.97 USD 3.53 USD
September 1983 2.00 USD 3.59 USD
August 1983 2.10 USD 3.78 USD
July 1983 1.96 USD 3.52 USD
June 1983 1.84 USD 3.31 USD
May 1983 1.70 USD 3.06 USD
April 1983 1.74 USD 3.13 USD
March 1983 1.53 USD 2.75 USD
February 1983 1.54 USD 2.77 USD
January 1983 1.41 USD 2.53 USD
December 1982 1.35 USD 2.42 USD
November 1982 1.32 USD 2.38 USD
October 1982 1.50 USD 2.69 USD
September 1982 1.08 USD 1.94 USD
August 1982 1.08 USD 1.94 USD
July 1982 0.97 USD 1.73 USD
June 1982 1.11 USD 2.00 USD
May 1982 1.10 USD 1.97 USD
April 1982 1.23 USD 2.20 USD
March 1982 1.16 USD 2.08 USD
February 1982 1.23 USD 2.20 USD
January 1982 1.21 USD 2.17 USD
December 1981 1.32 USD 2.38 USD
November 1981 1.30 USD 2.34 USD
October 1981 1.10 USD 1.97 USD
September 1981 0.87 USD 1.55 USD
August 1981 0.91 USD 1.64 USD
July 1981 1.06 USD 1.91 USD
June 1981 1.00 USD 1.80 USD
May 1981 1.10 USD 1.98 USD
April 1981 1.08 USD 1.94 USD
March 1981 0.89 USD 1.59 USD
February 1981 0.77 USD 1.38 USD
January 1981 0.72 USD 1.29 USD
December 1980 0.75 USD 1.35 USD
November 1980 0.74 USD 1.33 USD
October 1980 0.72 USD 1.29 USD
September 1980 0.67 USD 1.20 USD
August 1980 0.63 USD 1.13 USD
July 1980 0.55 USD 0.98 USD
June 1980 0.47 USD 0.84 USD
May 1980 0.44 USD 0.80 USD
April 1980 0.43 USD 0.77 USD
March 1980 0.41 USD 0.73 USD

WST

List: Champions

Price: 222.77USD

52 week range price:
206.19
475.00

Dividend Yield: 0.32%

5-year range yield:
0.17%
0.66%

Forward Dividend Yield: 0.34%

Payout Ratio: 7.58%

Payout Ratio Range:
7.47%
95.16%

Dividend Per Share: 0.76 USD

Earnings Per Share: 7.35 USD

P/E Ratio: 27.47

Exchange: NYQ

Sector: Healthcare

Industry: Medical Instruments & Supplies

Volume: 356847

Ebitda: 85.9 million

Market Capitalization: 16.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 6.58%

DGR5: 7.09%

DGR10: 7.19%

DGR20: 6.88%

Links: