West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 324.86 | 326.11 | 322.04 | 322.85 | 320.64 | 465,900 |
| 2024-05-28 | 331.92 | 333.45 | 326.17 | 327.47 | 325.22 | 531,600 |
| 2024-05-24 | 327.45 | 332.10 | 326.00 | 331.66 | 329.39 | 385,900 |
| 2024-05-23 | 335.29 | 335.29 | 328.01 | 328.59 | 326.34 | 460,100 |
| 2024-05-22 | 336.56 | 340.42 | 329.31 | 334.29 | 332.00 | 671,300 |
| 2024-05-21 | 342.24 | 343.20 | 336.00 | 337.01 | 334.70 | 469,700 |
| 2024-05-20 | 355.66 | 355.66 | 341.64 | 342.76 | 340.41 | 668,100 |
| 2024-05-17 | 354.96 | 356.14 | 349.00 | 355.64 | 353.20 | 434,700 |
| 2024-05-16 | 354.42 | 357.85 | 348.92 | 354.11 | 351.68 | 696,800 |
| 2024-05-15 | 356.81 | 358.22 | 345.77 | 351.52 | 349.11 | 776,500 |
| 2024-05-14 | 359.65 | 362.54 | 346.72 | 354.48 | 352.05 | 852,200 |
| 2024-05-13 | 364.36 | 367.71 | 357.45 | 358.17 | 355.71 | 511,500 |
| 2024-05-10 | 365.35 | 372.52 | 364.04 | 364.19 | 361.69 | 488,300 |
| 2024-05-09 | 367.42 | 369.22 | 354.62 | 365.59 | 363.08 | 795,500 |
| 2024-05-08 | 367.14 | 369.64 | 363.48 | 366.66 | 364.15 | 423,600 |
| 2024-05-07 | 368.25 | 369.02 | 364.45 | 368.35 | 365.82 | 444,900 |
| 2024-05-06 | 366.59 | 369.17 | 364.07 | 366.54 | 364.03 | 332,500 |
| 2024-05-03 | 372.53 | 372.79 | 361.58 | 365.02 | 362.52 | 451,100 |
| 2024-05-02 | 365.66 | 368.70 | 360.19 | 368.46 | 365.93 | 445,600 |
| 2024-05-01 | 356.40 | 368.46 | 355.65 | 363.43 | 360.94 | 579,100 |
| 2024-04-30 | 353.74 | 367.85 | 352.76 | 357.48 | 355.03 | 697,400 |
| 2024-04-29 | 360.01 | 362.16 | 353.63 | 354.41 | 351.98 | 511,900 |
| 2024-04-26 | 364.22 | 370.00 | 358.89 | 360.43 | 357.96 | 603,100 |
| 2024-04-25 | 384.48 | 390.33 | 364.89 | 368.18 | 365.66 | 742,400 |
| 2024-04-24 | 389.43 | 394.42 | 385.45 | 385.73 | 383.09 | 757,300 |
| 2024-04-23 | 380.00 | 392.07 | 377.15 | 390.20 | 387.52 | 427,100 |
| 2024-04-22 | 375.27 | 379.07 | 370.92 | 375.35 | 372.58 | 510,700 |
| 2024-04-19 | 379.09 | 379.09 | 371.88 | 372.04 | 369.29 | 444,700 |
| 2024-04-18 | 377.49 | 380.67 | 372.41 | 377.33 | 374.54 | 315,100 |
| 2024-04-17 | 381.01 | 381.16 | 376.70 | 377.36 | 374.57 | 355,400 |
| 2024-04-16 | 377.53 | 381.08 | 375.23 | 379.48 | 376.68 | 491,800 |
| 2024-04-15 | 384.89 | 386.56 | 378.22 | 378.81 | 376.01 | 284,500 |
| 2024-04-12 | 384.00 | 384.16 | 379.73 | 380.00 | 377.19 | 258,200 |
| 2024-04-11 | 392.45 | 394.11 | 386.00 | 387.58 | 384.72 | 308,200 |
| 2024-04-10 | 385.58 | 393.08 | 381.00 | 389.77 | 386.89 | 316,900 |
| 2024-04-09 | 394.33 | 394.33 | 387.58 | 392.38 | 389.48 | 364,900 |
| 2024-04-08 | 394.33 | 396.75 | 391.89 | 392.58 | 389.68 | 279,400 |
| 2024-04-05 | 387.69 | 394.73 | 387.69 | 394.03 | 391.12 | 242,300 |
| 2024-04-04 | 390.78 | 395.33 | 385.84 | 386.12 | 383.27 | 386,900 |
| 2024-04-03 | 387.61 | 391.84 | 385.81 | 387.15 | 384.29 | 304,700 |
| 2024-04-02 | 392.57 | 392.57 | 381.29 | 387.90 | 385.04 | 422,500 |
| 2024-04-01 | 394.65 | 396.21 | 390.00 | 395.94 | 393.02 | 359,300 |
| 2024-03-28 | 395.31 | 397.72 | 393.45 | 395.71 | 392.79 | 236,400 |
| 2024-03-27 | 393.09 | 394.74 | 390.59 | 394.10 | 391.19 | 253,700 |
| 2024-03-26 | 388.64 | 390.26 | 386.06 | 388.22 | 385.35 | 350,100 |
| 2024-03-25 | 393.24 | 394.40 | 385.06 | 388.39 | 385.52 | 362,600 |
| 2024-03-22 | 396.13 | 396.95 | 392.13 | 393.92 | 391.01 | 403,800 |
| 2024-03-21 | 395.89 | 400.88 | 394.00 | 395.89 | 392.97 | 318,300 |
| 2024-03-20 | 396.31 | 396.31 | 393.15 | 394.10 | 391.19 | 302,500 |
| 2024-03-19 | 394.00 | 395.88 | 391.21 | 395.69 | 392.77 | 493,100 |
| 2024-03-18 | 388.92 | 396.34 | 388.40 | 395.72 | 392.80 | 522,800 |
| 2024-03-15 | 391.81 | 396.70 | 386.88 | 387.62 | 384.76 | 756,100 |
| 2024-03-14 | 387.78 | 399.95 | 386.37 | 399.39 | 396.44 | 802,900 |
| 2024-03-13 | 379.21 | 387.88 | 377.02 | 385.75 | 382.90 | 697,400 |
| 2024-03-12 | 358.05 | 380.75 | 355.00 | 377.99 | 375.20 | 1,034,500 |
| 2024-03-11 | 356.82 | 361.15 | 354.48 | 357.52 | 354.88 | 369,800 |
| 2024-03-08 | 360.80 | 363.72 | 356.45 | 358.95 | 356.30 | 320,000 |
| 2024-03-07 | 355.66 | 365.65 | 336.21 | 362.16 | 359.49 | 939,300 |
| 2024-03-06 | 353.45 | 357.69 | 351.39 | 354.31 | 351.69 | 424,100 |
| 2024-03-05 | 357.83 | 361.31 | 350.60 | 351.95 | 349.35 | 518,900 |
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.