West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 385.00 | 386.00 | 351.18 | 355.48 | 355.25 | 1,798,300 |
| 2026-07-22 | 357.28 | 363.23 | 356.28 | 358.41 | 358.18 | 861,100 |
| 2026-07-21 | 350.73 | 360.33 | 345.70 | 359.24 | 359.01 | 752,700 |
| 2026-07-20 | 357.03 | 360.49 | 352.32 | 352.32 | 352.09 | 684,500 |
| 2026-07-17 | 360.40 | 366.14 | 358.14 | 358.24 | 358.01 | 671,400 |
| 2026-07-16 | 357.82 | 366.30 | 357.75 | 362.44 | 362.20 | 554,200 |
| 2026-07-15 | 357.38 | 360.74 | 354.19 | 359.00 | 358.77 | 496,700 |
| 2026-07-14 | 358.21 | 359.81 | 354.55 | 357.65 | 357.42 | 740,400 |
| 2026-07-13 | 351.56 | 360.75 | 351.56 | 359.70 | 359.47 | 601,500 |
| 2026-07-10 | 357.92 | 357.99 | 352.70 | 353.71 | 353.48 | 446,100 |
| 2026-07-09 | 356.16 | 360.35 | 353.13 | 357.66 | 357.43 | 545,500 |
| 2026-07-08 | 351.90 | 355.52 | 349.41 | 353.68 | 353.45 | 923,900 |
| 2026-07-07 | 360.47 | 361.08 | 350.96 | 356.08 | 355.85 | 759,000 |
| 2026-07-06 | 364.87 | 366.42 | 357.10 | 357.64 | 357.41 | 682,900 |
| 2026-07-02 | 366.08 | 367.66 | 362.83 | 365.74 | 365.50 | 547,200 |
| 2026-07-01 | 359.06 | 365.49 | 354.85 | 365.00 | 364.76 | 853,600 |
| 2026-06-30 | 355.00 | 359.74 | 350.66 | 359.00 | 358.77 | 957,000 |
| 2026-06-29 | 349.87 | 355.12 | 347.09 | 354.68 | 354.45 | 695,800 |
| 2026-06-26 | 345.36 | 351.35 | 342.70 | 350.85 | 350.62 | 1,255,000 |
| 2026-06-25 | 345.00 | 352.31 | 345.00 | 346.56 | 346.33 | 1,615,300 |
| 2026-06-24 | 335.72 | 345.99 | 335.72 | 340.41 | 340.19 | 872,400 |
| 2026-06-23 | 328.45 | 336.50 | 327.61 | 336.39 | 336.17 | 784,600 |
| 2026-06-22 | 329.55 | 329.86 | 324.68 | 329.71 | 329.49 | 842,900 |
| 2026-06-18 | 326.35 | 329.11 | 323.20 | 327.95 | 327.74 | 1,479,300 |
| 2026-06-17 | 328.73 | 330.77 | 321.94 | 323.59 | 323.38 | 670,200 |
| 2026-06-16 | 330.86 | 331.68 | 327.39 | 329.58 | 329.36 | 770,700 |
| 2026-06-15 | 330.00 | 331.55 | 326.68 | 331.43 | 331.21 | 558,900 |
| 2026-06-12 | 333.27 | 333.40 | 327.43 | 328.82 | 328.61 | 465,300 |
| 2026-06-11 | 328.07 | 332.96 | 325.59 | 330.34 | 330.12 | 524,100 |
| 2026-06-10 | 330.68 | 334.78 | 327.76 | 330.92 | 330.70 | 935,900 |
| 2026-06-09 | 327.45 | 336.82 | 326.69 | 334.66 | 334.44 | 763,100 |
| 2026-06-08 | 317.43 | 322.59 | 315.24 | 319.75 | 319.54 | 594,600 |
| 2026-06-05 | 315.41 | 318.90 | 310.57 | 314.50 | 314.29 | 636,000 |
| 2026-06-04 | 319.87 | 321.50 | 315.09 | 317.32 | 317.11 | 629,100 |
| 2026-06-03 | 313.47 | 317.56 | 309.88 | 316.31 | 316.10 | 635,900 |
| 2026-06-02 | 314.18 | 316.74 | 311.46 | 312.17 | 311.97 | 707,600 |
| 2026-06-01 | 321.65 | 321.65 | 308.50 | 316.30 | 316.09 | 702,500 |
| 2026-05-29 | 323.97 | 324.35 | 319.06 | 322.81 | 322.60 | 1,307,900 |
| 2026-05-28 | 314.24 | 323.86 | 313.60 | 321.80 | 321.59 | 772,800 |
| 2026-05-27 | 317.28 | 320.47 | 308.23 | 312.71 | 312.51 | 657,600 |
| 2026-05-26 | 318.60 | 320.44 | 314.49 | 316.17 | 315.96 | 477,700 |
| 2026-05-22 | 314.62 | 317.79 | 311.07 | 316.42 | 316.21 | 533,800 |
| 2026-05-21 | 308.17 | 316.60 | 304.80 | 316.13 | 315.92 | 743,500 |
| 2026-05-20 | 303.99 | 305.76 | 299.72 | 305.50 | 305.30 | 641,800 |
| 2026-05-19 | 304.38 | 308.25 | 300.08 | 303.93 | 303.73 | 565,500 |
| 2026-05-18 | 304.35 | 309.03 | 301.63 | 304.41 | 304.21 | 515,400 |
| 2026-05-15 | 296.76 | 304.93 | 296.76 | 302.89 | 302.69 | 686,400 |
| 2026-05-14 | 301.70 | 304.57 | 295.90 | 300.19 | 299.99 | 700,500 |
| 2026-05-13 | 310.44 | 310.49 | 300.27 | 302.40 | 302.20 | 718,300 |
| 2026-05-12 | 312.33 | 315.82 | 299.02 | 312.07 | 311.87 | 1,124,800 |
| 2026-05-11 | 327.46 | 330.88 | 321.60 | 322.30 | 322.09 | 879,400 |
| 2026-05-08 | 323.50 | 328.44 | 316.10 | 325.92 | 325.71 | 1,033,400 |
| 2026-05-07 | 315.28 | 323.63 | 312.56 | 322.01 | 321.80 | 1,610,500 |
| 2026-05-06 | 311.31 | 315.44 | 308.18 | 312.55 | 312.35 | 789,200 |
| 2026-05-05 | 302.52 | 310.00 | 300.46 | 309.97 | 309.77 | 896,900 |
| 2026-05-04 | 299.35 | 301.42 | 298.45 | 300.18 | 299.98 | 472,200 |
| 2026-05-01 | 294.27 | 301.09 | 294.27 | 300.68 | 300.48 | 651,700 |
| 2026-04-30 | 295.58 | 300.72 | 293.48 | 297.59 | 297.40 | 1,110,800 |
| 2026-04-29 | 296.25 | 299.51 | 292.68 | 295.36 | 295.17 | 796,400 |
| 2026-04-28 | 301.91 | 302.55 | 290.41 | 292.13 | 291.72 | 1,186,500 |
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.