West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	279.84	280.58	273.99	279.78	278.91	593,000
2025-10-31	275.83	284.31	272.99	282.07	281.19	586,200
2025-10-30	284.93	287.27	277.92	278.54	277.67	693,100
2025-10-29	284.35	288.36	282.36	284.86	283.97	479,900
2025-10-28	285.03	287.29	281.00	283.49	282.61	749,100
2025-10-27	299.99	301.00	282.29	287.22	286.33	1,067,900
2025-10-24	307.94	310.69	297.20	297.47	296.54	819,500
2025-10-23	301.06	322.34	300.00	307.25	306.29	1,898,800
2025-10-22	277.38	283.54	276.02	277.00	276.14	1,213,700
2025-10-21	277.58	282.03	274.43	279.39	278.52	795,100
2025-10-20	271.30	275.11	270.91	274.90	274.04	485,300
2025-10-17	264.68	270.61	264.68	270.60	269.76	685,100
2025-10-16	264.85	269.42	260.12	267.19	266.36	771,400
2025-10-15	261.34	266.35	260.54	262.95	262.13	605,200
2025-10-14	261.61	263.22	260.58	261.17	260.36	520,700
2025-10-13	262.42	265.66	262.14	262.47	261.65	454,600
2025-10-10	264.92	264.92	257.50	261.77	260.95	595,200
2025-10-09	267.75	269.50	263.42	263.58	262.76	487,400
2025-10-08	266.82	268.14	263.93	267.93	267.10	584,900
2025-10-07	269.14	269.83	264.46	265.97	265.14	497,600
2025-10-06	271.44	271.49	266.33	268.07	267.23	586,400
2025-10-03	273.65	277.08	270.79	272.56	271.71	532,400
2025-10-02	269.52	274.48	268.14	273.16	272.31	562,400
2025-10-01	264.22	273.11	261.32	271.42	270.57	888,400
2025-09-30	260.72	264.29	259.71	262.33	261.51	587,800
2025-09-29	261.78	262.08	258.17	260.32	259.51	589,100
2025-09-26	254.99	262.90	254.76	261.52	260.71	591,900
2025-09-25	258.64	258.64	252.69	254.48	253.69	745,000
2025-09-24	249.76	261.40	249.76	259.94	259.13	1,166,300
2025-09-23	251.43	254.03	250.00	250.80	250.02	449,400
2025-09-22	253.44	254.75	250.62	252.22	251.43	473,300
2025-09-19	254.79	256.22	251.67	254.85	254.06	1,297,600
2025-09-18	256.76	258.21	250.44	254.98	254.19	633,500
2025-09-17	258.65	262.23	256.35	256.64	255.84	515,000
2025-09-16	255.09	258.81	254.35	258.35	257.55	436,200
2025-09-15	257.05	258.62	255.17	257.53	256.73	544,000
2025-09-12	260.92	263.15	253.38	253.50	252.71	746,200
2025-09-11	256.60	264.06	253.82	263.74	262.92	1,032,900
2025-09-10	250.62	255.95	249.94	255.22	254.42	822,000
2025-09-09	252.73	253.78	250.29	252.04	251.25	445,900
2025-09-08	249.56	254.27	248.88	253.15	252.36	445,300
2025-09-05	247.11	251.65	247.11	250.73	249.95	408,400
2025-09-04	247.88	249.78	243.62	247.54	246.77	621,300
2025-09-03	242.85	248.97	242.73	248.95	248.17	660,900
2025-09-02	246.79	248.19	241.64	243.74	242.98	405,600
2025-08-29	246.03	248.21	244.07	246.95	246.18	463,000
2025-08-28	245.12	248.66	242.60	245.45	244.69	784,100
2025-08-27	244.03	246.95	244.03	245.97	245.20	292,300
2025-08-26	246.74	247.05	243.30	244.50	243.74	492,600
2025-08-25	248.60	249.63	245.53	247.21	246.44	435,300
2025-08-22	244.77	248.41	242.72	247.85	247.08	503,600
2025-08-21	245.03	245.03	241.50	242.63	241.87	351,700
2025-08-20	247.01	249.55	245.17	246.38	245.61	604,800
2025-08-19	244.38	250.21	243.56	246.99	246.22	648,700
2025-08-18	246.19	246.19	243.06	243.09	242.33	564,200
2025-08-15	247.76	250.18	245.03	246.20	245.43	781,000
2025-08-14	246.96	247.23	244.00	246.20	245.43	365,800
2025-08-13	240.71	246.63	239.25	246.22	245.45	445,500
2025-08-12	238.49	241.94	237.18	239.90	239.15	364,500
2025-08-11	241.14	244.36	239.82	240.33	239.58	390,600

← NewerPage 5 of 21 · 1,256 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.