West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 238.18 | 241.96 | 237.93 | 240.98 | 240.23 | 445,200 |
| 2025-08-07 | 245.01 | 250.38 | 238.86 | 240.54 | 239.79 | 791,200 |
| 2025-08-06 | 237.09 | 239.42 | 233.67 | 237.28 | 236.54 | 534,600 |
| 2025-08-05 | 239.17 | 241.14 | 237.06 | 238.86 | 238.12 | 788,900 |
| 2025-08-04 | 238.58 | 239.51 | 236.90 | 238.39 | 237.65 | 505,700 |
| 2025-08-01 | 239.26 | 241.02 | 234.93 | 239.26 | 238.51 | 644,200 |
| 2025-07-31 | 246.47 | 247.40 | 237.66 | 239.26 | 238.51 | 985,700 |
| 2025-07-30 | 253.07 | 254.04 | 248.10 | 249.21 | 248.43 | 648,600 |
| 2025-07-29 | 256.23 | 258.15 | 251.47 | 252.94 | 251.94 | 953,300 |
| 2025-07-28 | 261.03 | 262.33 | 256.67 | 257.76 | 256.74 | 1,333,000 |
| 2025-07-25 | 279.10 | 279.63 | 261.00 | 263.51 | 262.47 | 1,493,200 |
| 2025-07-24 | 281.86 | 291.00 | 270.59 | 279.10 | 278.00 | 2,764,800 |
| 2025-07-23 | 221.60 | 230.00 | 221.50 | 227.31 | 226.41 | 1,126,700 |
| 2025-07-22 | 211.50 | 218.90 | 211.10 | 218.90 | 218.04 | 786,000 |
| 2025-07-21 | 210.82 | 213.44 | 208.71 | 210.08 | 209.25 | 688,500 |
| 2025-07-18 | 222.69 | 222.69 | 206.80 | 210.89 | 210.06 | 1,473,800 |
| 2025-07-17 | 224.54 | 226.03 | 221.40 | 221.59 | 220.72 | 532,400 |
| 2025-07-16 | 222.38 | 224.73 | 219.46 | 224.38 | 223.50 | 365,700 |
| 2025-07-15 | 225.93 | 226.50 | 220.42 | 221.05 | 220.18 | 517,500 |
| 2025-07-14 | 225.57 | 226.60 | 221.51 | 224.49 | 223.60 | 341,000 |
| 2025-07-11 | 228.58 | 228.58 | 225.42 | 227.18 | 226.28 | 465,400 |
| 2025-07-10 | 226.14 | 233.84 | 225.96 | 229.23 | 228.33 | 669,900 |
| 2025-07-09 | 220.16 | 226.64 | 220.16 | 226.18 | 225.29 | 634,500 |
| 2025-07-08 | 222.00 | 222.61 | 219.60 | 220.48 | 219.61 | 645,400 |
| 2025-07-07 | 222.47 | 225.46 | 219.99 | 221.48 | 220.61 | 400,400 |
| 2025-07-03 | 222.15 | 224.41 | 220.34 | 222.26 | 221.38 | 370,800 |
| 2025-07-02 | 223.00 | 224.15 | 218.78 | 221.22 | 220.35 | 501,300 |
| 2025-07-01 | 218.80 | 226.80 | 216.30 | 222.42 | 221.54 | 669,100 |
| 2025-06-30 | 219.62 | 221.74 | 216.30 | 218.80 | 217.94 | 666,700 |
| 2025-06-27 | 218.95 | 220.07 | 215.67 | 218.87 | 218.01 | 1,929,300 |
| 2025-06-26 | 220.48 | 222.56 | 218.82 | 219.00 | 218.14 | 657,800 |
| 2025-06-25 | 223.07 | 223.77 | 219.99 | 221.02 | 220.15 | 627,200 |
| 2025-06-24 | 218.54 | 223.44 | 217.34 | 222.68 | 221.80 | 575,900 |
| 2025-06-23 | 214.31 | 218.16 | 213.51 | 216.70 | 215.85 | 437,600 |
| 2025-06-20 | 218.42 | 219.91 | 215.29 | 215.82 | 214.97 | 858,000 |
| 2025-06-18 | 217.89 | 220.66 | 216.30 | 217.95 | 217.09 | 598,300 |
| 2025-06-17 | 222.31 | 223.89 | 217.68 | 218.06 | 217.20 | 444,400 |
| 2025-06-16 | 221.65 | 225.44 | 219.62 | 224.30 | 223.42 | 545,400 |
| 2025-06-13 | 223.50 | 226.25 | 221.70 | 221.91 | 221.04 | 447,500 |
| 2025-06-12 | 223.01 | 226.55 | 222.32 | 224.91 | 224.02 | 396,900 |
| 2025-06-11 | 227.56 | 229.80 | 221.02 | 224.01 | 223.13 | 844,600 |
| 2025-06-10 | 226.72 | 230.27 | 224.00 | 227.70 | 226.80 | 757,300 |
| 2025-06-09 | 225.64 | 225.77 | 222.30 | 223.77 | 222.89 | 849,600 |
| 2025-06-06 | 218.30 | 225.21 | 218.30 | 224.69 | 223.80 | 976,100 |
| 2025-06-05 | 211.50 | 221.00 | 209.32 | 218.58 | 217.72 | 773,300 |
| 2025-06-04 | 211.45 | 213.74 | 210.74 | 211.43 | 210.60 | 548,200 |
| 2025-06-03 | 209.39 | 212.35 | 206.19 | 210.64 | 209.81 | 451,600 |
| 2025-06-02 | 207.91 | 210.66 | 206.48 | 209.39 | 208.56 | 440,600 |
| 2025-05-30 | 210.18 | 211.23 | 206.10 | 210.85 | 210.02 | 879,600 |
| 2025-05-29 | 213.26 | 213.84 | 209.86 | 210.46 | 209.63 | 582,600 |
| 2025-05-28 | 211.61 | 213.41 | 210.30 | 211.39 | 210.56 | 424,200 |
| 2025-05-27 | 209.64 | 211.20 | 207.86 | 211.02 | 210.19 | 559,900 |
| 2025-05-23 | 206.65 | 207.00 | 203.74 | 205.59 | 204.78 | 606,100 |
| 2025-05-22 | 207.35 | 209.26 | 206.26 | 208.49 | 207.67 | 447,800 |
| 2025-05-21 | 214.67 | 217.95 | 208.64 | 208.95 | 208.13 | 408,600 |
| 2025-05-20 | 217.22 | 217.36 | 213.45 | 215.43 | 214.58 | 445,000 |
| 2025-05-19 | 215.00 | 217.81 | 213.55 | 217.22 | 216.36 | 535,600 |
| 2025-05-16 | 211.50 | 216.68 | 208.68 | 216.64 | 215.79 | 620,300 |
| 2025-05-15 | 206.86 | 212.26 | 202.79 | 210.68 | 209.85 | 674,900 |
| 2025-05-14 | 216.49 | 216.49 | 206.39 | 206.69 | 205.88 | 660,800 |
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.