West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	234.44	234.49	227.57	232.65	232.32	930,200
2026-01-28	238.10	239.06	234.88	235.89	235.56	682,800
2026-01-27	238.89	243.91	238.32	240.53	239.97	935,500
2026-01-26	238.48	241.40	236.80	241.40	240.84	989,100
2026-01-23	246.00	246.13	232.06	236.66	236.11	1,929,300
2026-01-22	256.18	258.74	247.03	247.78	247.21	1,044,900
2026-01-21	251.68	255.80	244.70	255.16	254.57	1,889,400
2026-01-20	255.00	255.00	248.47	250.50	249.92	1,801,900
2026-01-16	279.26	279.39	259.39	259.79	259.19	1,505,500
2026-01-15	275.62	281.55	272.81	279.41	278.76	789,700
2026-01-14	272.92	278.58	270.56	274.98	274.34	725,700
2026-01-13	273.59	275.49	268.42	271.83	271.20	508,200
2026-01-12	277.99	278.87	267.82	272.91	272.28	776,500
2026-01-09	275.62	279.24	274.79	275.52	274.88	490,200
2026-01-08	276.87	283.45	271.31	275.23	274.59	631,100
2026-01-07	280.27	281.38	276.08	278.44	277.79	523,400
2026-01-06	277.14	291.38	275.51	280.83	280.18	1,070,100
2026-01-05	272.44	280.14	269.55	279.03	278.38	1,048,000
2026-01-02	275.25	277.08	269.76	276.40	275.76	629,200
2025-12-31	276.30	277.07	274.88	275.14	274.50	397,700
2025-12-30	274.54	277.75	273.90	276.87	276.23	356,600
2025-12-29	274.70	276.37	272.53	275.60	274.96	305,100
2025-12-26	276.19	277.50	272.83	274.30	273.66	344,500
2025-12-24	279.01	279.01	275.68	276.66	276.02	203,700
2025-12-23	275.34	277.83	272.88	277.49	276.85	688,600
2025-12-22	271.53	278.43	270.02	274.89	274.25	560,700
2025-12-19	269.67	272.74	268.45	272.54	271.91	2,116,900
2025-12-18	269.30	271.41	266.66	268.66	268.04	748,800
2025-12-17	265.23	275.56	264.92	269.13	268.51	710,900
2025-12-16	271.24	273.13	265.35	266.44	265.82	734,700
2025-12-15	267.97	272.80	265.97	271.86	271.23	692,700
2025-12-12	272.26	272.97	265.39	267.56	266.94	839,200
2025-12-11	268.96	274.56	267.90	272.54	271.91	688,200
2025-12-10	267.47	268.68	263.38	266.96	266.34	683,900
2025-12-09	268.64	271.97	265.83	266.07	265.45	513,000
2025-12-08	279.34	281.12	268.21	269.08	268.46	660,500
2025-12-05	282.01	283.52	278.23	280.23	279.58	645,700
2025-12-04	284.50	285.54	276.04	281.77	281.12	788,400
2025-12-03	275.76	285.40	274.03	284.31	283.65	856,300
2025-12-02	270.60	275.06	269.08	273.03	272.40	546,500
2025-12-01	275.46	279.48	273.96	274.14	273.50	546,600
2025-11-28	278.49	278.55	273.94	277.25	276.61	293,100
2025-11-26	278.39	281.80	274.88	277.14	276.50	441,100
2025-11-25	278.18	281.33	275.68	280.84	280.19	579,400
2025-11-24	270.43	276.24	267.25	273.99	273.35	901,700
2025-11-21	259.80	272.06	258.85	271.07	270.44	894,000
2025-11-20	259.50	260.45	253.32	257.77	257.17	1,315,100
2025-11-19	259.87	260.69	256.15	257.90	257.30	333,100
2025-11-18	260.26	262.51	257.33	260.14	259.54	480,100
2025-11-17	261.21	266.26	260.09	262.41	261.80	626,900
2025-11-14	264.81	265.50	258.93	261.36	260.75	738,400
2025-11-13	269.56	274.64	266.21	266.66	266.04	581,000
2025-11-12	276.85	279.75	271.18	273.85	273.22	595,700
2025-11-11	277.31	280.11	276.40	277.41	276.55	718,400
2025-11-10	271.28	276.64	270.25	275.47	274.61	574,700
2025-11-07	276.97	280.80	268.15	271.04	270.20	856,200
2025-11-06	282.04	285.55	262.48	275.34	274.48	1,038,400
2025-11-05	285.14	287.86	280.33	283.54	282.66	529,400
2025-11-04	278.38	287.98	276.59	286.94	286.05	895,000
2025-11-03	279.84	280.58	273.99	279.78	278.91	593,000

← NewerPage 4 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.