West Pharmaceutical Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	304.40	309.99	300.31	302.20	301.78	1,140,600
2026-04-24	316.00	316.00	301.47	306.16	305.73	1,286,000
2026-04-23	308.01	320.33	303.20	309.70	309.26	2,727,700
2026-04-22	275.83	276.74	272.13	274.41	274.02	1,007,700
2026-04-21	278.00	281.25	273.88	274.72	274.33	947,800
2026-04-20	271.90	280.20	271.78	278.00	277.61	1,008,200
2026-04-17	272.31	275.43	269.98	273.73	273.35	837,400
2026-04-16	266.10	271.27	264.50	269.81	269.43	894,300
2026-04-15	268.69	271.29	265.25	266.50	266.13	775,800
2026-04-14	261.18	268.09	260.79	267.93	267.55	783,100
2026-04-13	256.19	259.98	254.56	259.96	259.59	590,300
2026-04-10	259.67	262.52	255.60	256.55	256.19	656,800
2026-04-09	264.37	264.53	257.35	258.54	258.18	785,200
2026-04-08	262.76	266.73	262.03	265.93	265.56	689,400
2026-04-07	256.52	261.53	256.15	259.35	258.99	565,600
2026-04-06	253.90	257.31	251.46	256.85	256.49	638,900
2026-04-02	250.89	258.24	248.87	254.80	254.44	795,100
2026-04-01	251.31	254.48	240.16	252.74	252.38	1,094,800
2026-03-31	248.31	252.27	245.92	250.64	250.29	797,800
2026-03-30	246.74	248.39	244.00	245.14	244.80	793,000
2026-03-27	247.44	249.47	243.19	243.35	243.01	785,100
2026-03-26	245.97	252.41	244.72	248.12	247.77	1,059,100
2026-03-25	246.92	250.00	242.70	247.02	246.67	811,100
2026-03-24	239.06	248.07	238.82	245.27	244.93	997,100
2026-03-23	240.70	243.98	237.41	241.40	241.06	845,300
2026-03-20	238.85	241.40	236.12	237.03	236.70	1,186,900
2026-03-19	237.26	243.41	237.26	240.33	239.99	818,900
2026-03-18	236.01	240.11	234.58	239.00	238.66	1,030,600
2026-03-17	242.07	244.28	236.61	239.42	239.08	1,066,600
2026-03-16	236.88	242.37	236.20	240.31	239.97	867,800
2026-03-13	234.58	237.20	231.43	235.46	235.13	766,400
2026-03-12	237.26	240.44	231.05	231.09	230.77	913,700
2026-03-11	236.16	238.51	234.06	238.25	237.92	726,600
2026-03-10	240.39	243.14	228.40	233.83	233.50	1,411,200
2026-03-09	243.41	249.16	239.85	248.06	247.71	665,900
2026-03-06	241.00	246.28	239.75	245.86	245.51	1,080,700
2026-03-05	245.53	252.38	242.92	244.35	244.01	810,800
2026-03-04	251.43	254.61	247.51	248.84	248.49	1,317,700
2026-03-03	246.80	251.86	244.91	251.38	251.03	446,800
2026-03-02	251.31	253.05	249.38	251.25	250.90	572,400
2026-02-27	247.87	254.40	246.78	254.34	253.98	814,400
2026-02-26	248.97	250.32	245.27	249.02	248.67	452,900
2026-02-25	246.22	249.28	244.83	247.88	247.53	830,800
2026-02-24	243.84	248.63	241.58	245.38	245.04	675,500
2026-02-23	238.32	245.28	236.45	244.22	243.88	908,100
2026-02-20	241.23	245.36	239.27	241.12	240.78	856,100
2026-02-19	245.51	247.18	241.91	243.83	243.49	760,600
2026-02-18	243.90	248.46	243.89	248.26	247.91	813,700
2026-02-17	248.18	251.81	242.32	243.19	242.85	969,900
2026-02-13	243.94	250.53	242.14	250.49	250.14	980,300
2026-02-12	250.21	259.90	227.49	243.61	243.27	2,175,300
2026-02-11	243.96	252.04	243.60	246.16	245.81	1,656,600
2026-02-10	250.41	252.57	243.47	243.56	243.22	1,172,600
2026-02-09	245.97	251.33	245.97	248.93	248.58	1,048,700
2026-02-06	235.37	249.64	233.50	248.95	248.60	1,481,000
2026-02-05	235.00	237.53	229.97	231.62	231.29	1,154,400
2026-02-04	232.95	241.38	231.09	237.05	236.72	1,690,400
2026-02-03	233.84	238.76	228.00	230.95	230.63	944,400
2026-02-02	230.90	237.67	228.83	237.50	237.17	1,203,500
2026-01-30	229.43	232.05	223.83	231.12	230.80	1,601,300

← NewerPage 3 of 21 · 1,255 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.