West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 306.84 | 306.84 | 297.32 | 300.52 | 298.66 | 343,100 |
| 2024-08-21 | 301.06 | 304.81 | 300.36 | 304.31 | 302.43 | 195,700 |
| 2024-08-20 | 301.99 | 302.95 | 298.75 | 299.12 | 297.27 | 315,800 |
| 2024-08-19 | 300.00 | 301.93 | 297.61 | 301.68 | 299.81 | 294,800 |
| 2024-08-16 | 291.88 | 300.63 | 291.56 | 300.41 | 298.55 | 461,500 |
| 2024-08-15 | 295.50 | 295.88 | 290.13 | 292.60 | 290.79 | 420,900 |
| 2024-08-14 | 295.02 | 295.43 | 290.25 | 292.21 | 290.40 | 217,400 |
| 2024-08-13 | 291.13 | 295.94 | 291.13 | 295.42 | 293.59 | 436,900 |
| 2024-08-12 | 287.87 | 290.88 | 285.32 | 290.56 | 288.76 | 409,400 |
| 2024-08-09 | 292.43 | 294.36 | 283.18 | 287.85 | 286.07 | 886,400 |
| 2024-08-08 | 297.89 | 299.40 | 291.16 | 293.02 | 291.21 | 731,800 |
| 2024-08-07 | 304.20 | 304.37 | 293.33 | 293.77 | 291.95 | 557,500 |
| 2024-08-06 | 304.15 | 310.41 | 301.81 | 304.46 | 302.57 | 711,800 |
| 2024-08-05 | 296.50 | 303.78 | 293.47 | 301.60 | 299.73 | 981,200 |
| 2024-08-02 | 299.31 | 301.22 | 291.92 | 300.28 | 298.42 | 457,000 |
| 2024-08-01 | 304.13 | 309.05 | 297.46 | 302.31 | 300.44 | 794,100 |
| 2024-07-31 | 299.40 | 307.40 | 297.43 | 306.17 | 304.27 | 1,193,100 |
| 2024-07-30 | 287.69 | 299.86 | 286.79 | 299.51 | 297.46 | 926,300 |
| 2024-07-29 | 286.48 | 293.11 | 283.58 | 288.12 | 286.14 | 775,500 |
| 2024-07-26 | 279.63 | 289.45 | 275.49 | 284.76 | 282.81 | 1,190,400 |
| 2024-07-25 | 282.40 | 295.19 | 265.00 | 277.16 | 275.26 | 3,347,400 |
| 2024-07-24 | 317.77 | 325.01 | 312.68 | 323.77 | 321.55 | 1,040,200 |
| 2024-07-23 | 322.09 | 323.00 | 312.22 | 316.18 | 314.01 | 770,400 |
| 2024-07-22 | 321.30 | 322.50 | 311.59 | 318.02 | 315.84 | 984,700 |
| 2024-07-19 | 319.48 | 319.48 | 313.90 | 317.92 | 315.74 | 554,600 |
| 2024-07-18 | 324.74 | 330.64 | 316.25 | 316.34 | 314.17 | 533,800 |
| 2024-07-17 | 327.87 | 332.23 | 325.19 | 327.04 | 324.80 | 291,500 |
| 2024-07-16 | 322.00 | 330.02 | 320.16 | 329.11 | 326.85 | 366,700 |
| 2024-07-15 | 323.15 | 328.26 | 319.49 | 320.11 | 317.92 | 443,700 |
| 2024-07-12 | 334.24 | 334.24 | 322.74 | 322.98 | 320.77 | 631,600 |
| 2024-07-11 | 324.66 | 334.23 | 324.05 | 333.30 | 331.01 | 442,700 |
| 2024-07-10 | 319.43 | 322.95 | 316.86 | 321.35 | 319.15 | 686,200 |
| 2024-07-09 | 320.59 | 320.59 | 314.21 | 318.63 | 316.45 | 604,800 |
| 2024-07-08 | 320.53 | 326.08 | 318.31 | 319.98 | 317.79 | 390,900 |
| 2024-07-05 | 322.16 | 322.83 | 319.08 | 322.56 | 320.35 | 258,800 |
| 2024-07-03 | 322.09 | 322.66 | 318.13 | 320.90 | 318.70 | 227,200 |
| 2024-07-02 | 326.61 | 332.79 | 322.44 | 322.60 | 320.39 | 334,500 |
| 2024-07-01 | 331.46 | 335.34 | 322.53 | 324.55 | 322.32 | 375,200 |
| 2024-06-28 | 330.03 | 334.22 | 326.02 | 329.39 | 327.13 | 1,219,800 |
| 2024-06-27 | 323.18 | 332.69 | 323.18 | 328.76 | 326.51 | 517,100 |
| 2024-06-26 | 322.51 | 326.97 | 320.02 | 323.68 | 321.46 | 359,400 |
| 2024-06-25 | 330.00 | 330.00 | 320.00 | 323.60 | 321.38 | 516,400 |
| 2024-06-24 | 331.77 | 335.66 | 328.13 | 331.00 | 328.73 | 529,500 |
| 2024-06-21 | 329.37 | 333.51 | 323.86 | 332.76 | 330.48 | 991,200 |
| 2024-06-20 | 321.32 | 331.18 | 319.42 | 328.64 | 326.39 | 1,073,700 |
| 2024-06-18 | 336.52 | 336.54 | 310.00 | 322.07 | 319.86 | 1,095,600 |
| 2024-06-17 | 332.78 | 339.36 | 330.37 | 336.08 | 333.78 | 514,700 |
| 2024-06-14 | 334.66 | 337.91 | 329.43 | 333.25 | 330.97 | 374,600 |
| 2024-06-13 | 336.28 | 339.42 | 333.41 | 336.29 | 333.98 | 687,800 |
| 2024-06-12 | 329.53 | 342.42 | 327.63 | 338.42 | 336.10 | 810,100 |
| 2024-06-11 | 318.14 | 328.22 | 317.34 | 328.17 | 325.92 | 625,900 |
| 2024-06-10 | 313.05 | 320.00 | 311.84 | 319.86 | 317.67 | 446,500 |
| 2024-06-07 | 313.31 | 317.54 | 312.05 | 314.68 | 312.52 | 452,000 |
| 2024-06-06 | 316.91 | 318.60 | 314.99 | 315.20 | 313.04 | 340,600 |
| 2024-06-05 | 318.88 | 322.44 | 317.48 | 317.69 | 315.51 | 382,200 |
| 2024-06-04 | 329.17 | 331.11 | 317.00 | 318.42 | 316.24 | 557,400 |
| 2024-06-03 | 331.04 | 334.72 | 325.67 | 328.73 | 326.48 | 434,800 |
| 2024-05-31 | 328.96 | 332.25 | 326.03 | 331.41 | 329.14 | 767,700 |
| 2024-05-30 | 320.99 | 329.27 | 320.65 | 329.12 | 326.86 | 491,400 |
| 2024-05-29 | 324.86 | 326.11 | 322.04 | 322.85 | 320.64 | 465,900 |
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.