West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 253.22 | 258.04 | 251.18 | 252.83 | 250.03 | 730,500 |
| 2022-09-23 | 251.22 | 254.56 | 248.95 | 254.24 | 251.43 | 371,600 |
| 2022-09-22 | 256.64 | 257.32 | 251.69 | 253.11 | 250.31 | 467,500 |
| 2022-09-21 | 265.00 | 268.08 | 257.81 | 258.20 | 255.34 | 342,100 |
| 2022-09-20 | 266.79 | 268.64 | 261.77 | 263.69 | 260.77 | 319,600 |
| 2022-09-19 | 265.78 | 269.97 | 261.31 | 269.93 | 266.94 | 574,500 |
| 2022-09-16 | 273.40 | 273.40 | 266.31 | 268.06 | 265.09 | 794,600 |
| 2022-09-15 | 286.90 | 290.65 | 273.57 | 273.73 | 270.70 | 950,700 |
| 2022-09-14 | 293.31 | 296.74 | 288.68 | 290.82 | 287.60 | 306,000 |
| 2022-09-13 | 305.20 | 306.39 | 292.66 | 292.96 | 289.72 | 354,600 |
| 2022-09-12 | 314.01 | 316.81 | 312.51 | 312.87 | 309.41 | 314,800 |
| 2022-09-09 | 309.01 | 315.77 | 308.26 | 313.51 | 310.04 | 304,700 |
| 2022-09-08 | 296.60 | 308.22 | 295.48 | 308.13 | 304.72 | 311,600 |
| 2022-09-07 | 290.31 | 299.49 | 288.95 | 298.80 | 295.49 | 253,300 |
| 2022-09-06 | 291.15 | 295.01 | 287.67 | 291.00 | 287.78 | 327,400 |
| 2022-09-02 | 299.41 | 302.02 | 289.97 | 291.35 | 288.13 | 314,200 |
| 2022-09-01 | 295.83 | 296.57 | 291.57 | 296.10 | 292.82 | 244,400 |
| 2022-08-31 | 299.26 | 300.05 | 294.71 | 296.69 | 293.41 | 508,400 |
| 2022-08-30 | 302.80 | 303.02 | 295.44 | 296.42 | 293.14 | 324,000 |
| 2022-08-29 | 301.44 | 304.37 | 298.51 | 301.57 | 298.23 | 345,400 |
| 2022-08-26 | 314.49 | 314.98 | 302.96 | 303.77 | 300.41 | 250,800 |
| 2022-08-25 | 314.69 | 315.07 | 309.48 | 314.68 | 311.20 | 265,500 |
| 2022-08-24 | 312.08 | 312.08 | 306.45 | 310.58 | 307.14 | 434,500 |
| 2022-08-23 | 309.85 | 310.54 | 306.24 | 309.71 | 306.28 | 237,300 |
| 2022-08-22 | 315.00 | 317.38 | 309.66 | 311.47 | 308.02 | 318,000 |
| 2022-08-19 | 320.73 | 321.39 | 316.13 | 319.52 | 315.98 | 354,700 |
| 2022-08-18 | 328.63 | 328.63 | 320.95 | 321.79 | 318.23 | 381,900 |
| 2022-08-17 | 331.74 | 332.63 | 327.03 | 328.25 | 324.62 | 287,800 |
| 2022-08-16 | 338.19 | 338.19 | 331.44 | 333.93 | 330.23 | 357,800 |
| 2022-08-15 | 340.70 | 344.99 | 338.53 | 340.82 | 337.05 | 232,700 |
| 2022-08-12 | 338.65 | 341.84 | 338.45 | 340.98 | 337.21 | 199,200 |
| 2022-08-11 | 340.87 | 346.82 | 337.26 | 337.75 | 334.01 | 215,000 |
| 2022-08-10 | 334.71 | 339.50 | 334.15 | 338.84 | 335.09 | 267,700 |
| 2022-08-09 | 338.00 | 339.74 | 329.22 | 329.49 | 325.84 | 287,000 |
| 2022-08-08 | 343.48 | 347.24 | 339.09 | 339.36 | 335.60 | 259,700 |
| 2022-08-05 | 336.71 | 341.85 | 335.41 | 341.70 | 337.92 | 214,000 |
| 2022-08-04 | 342.70 | 342.73 | 337.74 | 340.48 | 336.71 | 282,300 |
| 2022-08-03 | 342.31 | 346.84 | 340.42 | 343.65 | 339.85 | 395,900 |
| 2022-08-02 | 337.10 | 343.86 | 335.38 | 339.10 | 335.35 | 397,600 |
| 2022-08-01 | 340.26 | 345.74 | 338.39 | 339.04 | 335.29 | 413,200 |
| 2022-07-29 | 338.85 | 345.10 | 338.17 | 343.56 | 339.76 | 554,500 |
| 2022-07-28 | 316.38 | 340.82 | 316.07 | 339.92 | 336.16 | 816,200 |
| 2022-07-27 | 312.93 | 322.85 | 310.28 | 320.52 | 316.97 | 444,600 |
| 2022-07-26 | 311.80 | 314.54 | 305.39 | 313.36 | 309.89 | 353,600 |
| 2022-07-25 | 312.90 | 314.81 | 309.80 | 313.51 | 310.04 | 341,100 |
| 2022-07-22 | 317.68 | 318.69 | 309.60 | 313.64 | 310.17 | 323,900 |
| 2022-07-21 | 308.45 | 316.60 | 307.98 | 316.60 | 313.10 | 646,100 |
| 2022-07-20 | 301.26 | 305.72 | 299.04 | 303.41 | 300.05 | 357,600 |
| 2022-07-19 | 295.55 | 300.85 | 294.17 | 300.19 | 296.87 | 272,800 |
| 2022-07-18 | 299.75 | 302.21 | 290.51 | 291.98 | 288.57 | 253,600 |
| 2022-07-15 | 299.35 | 301.84 | 293.43 | 300.44 | 296.93 | 302,600 |
| 2022-07-14 | 297.15 | 299.37 | 291.27 | 294.37 | 290.93 | 470,000 |
| 2022-07-13 | 292.23 | 304.15 | 290.88 | 300.00 | 296.50 | 437,600 |
| 2022-07-12 | 315.78 | 318.41 | 294.48 | 296.77 | 293.30 | 661,400 |
| 2022-07-11 | 318.48 | 319.07 | 314.74 | 315.94 | 312.25 | 360,100 |
| 2022-07-08 | 316.86 | 321.25 | 316.85 | 318.48 | 314.76 | 463,400 |
| 2022-07-07 | 313.57 | 321.00 | 313.57 | 320.26 | 316.52 | 530,400 |
| 2022-07-06 | 307.75 | 317.33 | 304.69 | 315.55 | 311.86 | 540,100 |
| 2022-07-05 | 302.37 | 306.81 | 298.12 | 306.06 | 302.49 | 431,900 |
| 2022-07-01 | 303.44 | 308.62 | 300.10 | 307.74 | 304.15 | 319,100 |
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.