West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 382.74 | 386.26 | 380.28 | 384.02 | 384.02 | 511,200 |
| 2026-10-15 | 377.00 | 384.40 | 376.10 | 383.02 | 383.02 | 390,400 |
| 2026-10-14 | 372.21 | 379.21 | 372.21 | 374.65 | 374.65 | 444,600 |
| 2026-10-13 | 369.54 | 378.84 | 367.50 | 371.82 | 371.82 | 507,600 |
| 2026-10-12 | 366.72 | 371.76 | 363.10 | 367.60 | 367.60 | 357,300 |
| 2026-10-09 | 363.31 | 370.20 | 362.18 | 366.00 | 366.00 | 480,200 |
| 2026-10-08 | 365.65 | 367.25 | 359.49 | 363.27 | 363.27 | 461,700 |
| 2026-10-07 | 371.66 | 374.79 | 365.35 | 366.48 | 366.48 | 438,000 |
| 2026-10-06 | 379.02 | 381.16 | 367.64 | 372.64 | 372.64 | 401,400 |
| 2026-10-05 | 364.69 | 377.06 | 363.16 | 376.76 | 376.76 | 682,700 |
| 2026-10-02 | 364.74 | 368.85 | 363.26 | 364.98 | 364.98 | 473,000 |
| 2026-10-01 | 367.52 | 370.25 | 363.12 | 365.01 | 365.01 | 670,900 |
| 2026-09-30 | 375.35 | 376.19 | 370.13 | 370.76 | 370.76 | 471,200 |
| 2026-09-29 | 375.51 | 377.78 | 370.80 | 376.63 | 376.63 | 560,100 |
| 2026-09-28 | 366.55 | 378.47 | 366.55 | 375.65 | 375.65 | 562,300 |
| 2026-09-25 | 372.01 | 372.14 | 368.45 | 370.44 | 370.44 | 434,000 |
| 2026-09-24 | 378.67 | 382.71 | 370.71 | 373.60 | 373.60 | 715,900 |
| 2026-09-23 | 370.93 | 376.06 | 368.20 | 375.87 | 375.87 | 876,900 |
| 2026-09-22 | 367.42 | 375.40 | 365.26 | 371.09 | 371.09 | 734,703 |
| 2026-09-21 | 363.78 | 366.12 | 361.05 | 361.78 | 361.78 | 506,796 |
| 2026-09-18 | 366.59 | 366.86 | 359.52 | 362.31 | 362.31 | 1,457,000 |
| 2026-09-17 | 366.20 | 368.80 | 363.14 | 366.60 | 366.60 | 474,000 |
| 2026-09-16 | 363.11 | 367.33 | 361.06 | 362.01 | 362.01 | 621,000 |
| 2026-09-15 | 355.02 | 370.67 | 354.65 | 365.00 | 365.00 | 981,900 |
| 2026-09-14 | 349.94 | 356.61 | 345.15 | 355.20 | 355.20 | 621,200 |
| 2026-09-11 | 343.87 | 351.96 | 341.68 | 346.23 | 346.23 | 541,800 |
| 2026-09-10 | 333.57 | 344.92 | 331.99 | 344.25 | 344.25 | 653,100 |
| 2026-09-09 | 337.63 | 340.48 | 336.10 | 336.94 | 336.94 | 473,200 |
| 2026-09-08 | 335.51 | 342.34 | 334.04 | 337.75 | 337.75 | 581,000 |
| 2026-09-04 | 339.76 | 342.67 | 339.76 | 339.97 | 339.97 | 364,100 |
| 2026-09-03 | 343.97 | 345.50 | 338.45 | 342.73 | 342.73 | 242,300 |
| 2026-09-02 | 338.85 | 346.00 | 338.85 | 342.63 | 342.63 | 323,700 |
| 2026-09-01 | 341.83 | 342.67 | 337.85 | 338.65 | 338.65 | 482,800 |
| 2026-08-31 | 336.25 | 342.59 | 335.51 | 341.11 | 341.11 | 615,600 |
| 2026-08-28 | 344.51 | 345.87 | 336.13 | 337.47 | 337.47 | 496,300 |
| 2026-08-27 | 350.00 | 352.05 | 346.08 | 346.09 | 346.09 | 365,900 |
| 2026-08-26 | 347.97 | 353.12 | 346.25 | 349.92 | 349.92 | 440,200 |
| 2026-08-25 | 353.75 | 354.78 | 348.22 | 348.48 | 348.48 | 383,760 |
| 2026-08-24 | 350.48 | 354.48 | 348.84 | 353.32 | 353.32 | 473,305 |
| 2026-08-21 | 357.87 | 359.18 | 349.70 | 353.08 | 353.08 | 511,100 |
| 2026-08-20 | 349.17 | 360.29 | 347.99 | 353.77 | 353.77 | 588,400 |
| 2026-08-19 | 348.28 | 356.36 | 348.28 | 352.79 | 352.79 | 511,000 |
| 2026-08-18 | 346.47 | 350.04 | 345.06 | 346.59 | 346.59 | 274,200 |
| 2026-08-17 | 348.00 | 350.74 | 346.43 | 346.61 | 346.61 | 283,200 |
| 2026-08-14 | 344.44 | 349.53 | 343.48 | 349.42 | 349.42 | 396,500 |
| 2026-08-13 | 353.55 | 353.55 | 346.00 | 346.16 | 346.16 | 777,600 |
| 2026-08-12 | 349.66 | 354.57 | 348.59 | 352.29 | 352.29 | 423,200 |
| 2026-08-11 | 351.05 | 354.05 | 348.12 | 351.37 | 351.37 | 389,400 |
| 2026-08-10 | 353.89 | 358.67 | 351.52 | 352.13 | 352.13 | 570,500 |
| 2026-08-07 | 348.49 | 356.00 | 347.37 | 354.07 | 354.07 | 500,700 |
| 2026-08-06 | 350.62 | 353.59 | 346.24 | 348.60 | 348.60 | 480,100 |
| 2026-08-05 | 349.26 | 354.96 | 349.00 | 351.02 | 351.02 | 499,400 |
| 2026-08-04 | 346.82 | 349.75 | 342.78 | 348.76 | 348.76 | 482,000 |
| 2026-08-03 | 343.72 | 349.46 | 343.72 | 347.94 | 347.94 | 643,100 |
| 2026-07-31 | 339.49 | 342.75 | 334.38 | 340.96 | 340.96 | 1,047,400 |
| 2026-07-30 | 336.14 | 339.66 | 334.36 | 339.59 | 339.59 | 563,900 |
| 2026-07-29 | 337.39 | 339.35 | 330.69 | 337.46 | 337.46 | 922,100 |
| 2026-07-28 | 334.55 | 339.61 | 330.41 | 337.00 | 336.78 | 876,500 |
| 2026-07-27 | 329.24 | 336.72 | 325.27 | 331.25 | 331.03 | 1,605,500 |
| 2026-07-24 | 351.79 | 351.79 | 327.97 | 328.20 | 327.99 | 1,508,600 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-09-27 | 2:1 |
| 2004-09-29 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.2200 USD |
| 2026-04-29 | 0.2200 USD |
| 2026-01-28 | 0.2200 USD |
| 2025-11-12 | 0.2200 USD |
| 2025-07-30 | 0.2100 USD |
| 2025-04-30 | 0.2100 USD |
| 2025-02-07 | 0.2100 USD |
| 2024-11-13 | 0.2100 USD |
| 2024-07-31 | 0.2000 USD |
| 2024-04-23 | 0.2000 USD |
| 2024-01-30 | 0.2000 USD |
| 2023-11-07 | 0.2000 USD |
| 2023-07-25 | 0.1900 USD |
| 2023-04-25 | 0.1900 USD |
| 2023-01-24 | 0.1900 USD |
| 2022-11-08 | 0.1900 USD |
| 2022-07-19 | 0.1800 USD |
| 2022-04-19 | 0.1800 USD |
| 2022-01-18 | 0.1800 USD |
| 2021-11-09 | 0.1800 USD |
| 2021-07-20 | 0.1700 USD |
| 2021-04-20 | 0.1700 USD |
| 2021-01-19 | 0.1700 USD |
| 2020-11-09 | 0.1700 USD |
| 2020-07-28 | 0.1600 USD |
| 2020-04-21 | 0.1600 USD |
| 2020-01-21 | 0.1600 USD |
| 2019-10-22 | 0.1600 USD |
| 2019-07-23 | 0.1500 USD |
| 2019-04-16 | 0.1500 USD |
| 2019-01-22 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.