West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 218.73 | 219.86 | 215.60 | 215.87 | 215.02 | 430,000 |
| 2025-05-12 | 218.25 | 220.94 | 214.67 | 219.46 | 218.59 | 666,000 |
| 2025-05-09 | 215.34 | 215.66 | 212.87 | 213.06 | 212.22 | 563,300 |
| 2025-05-08 | 214.90 | 221.42 | 213.82 | 214.74 | 213.89 | 672,700 |
| 2025-05-07 | 207.68 | 214.15 | 207.06 | 213.15 | 212.31 | 938,900 |
| 2025-05-06 | 210.24 | 210.85 | 204.79 | 205.36 | 204.55 | 672,900 |
| 2025-05-05 | 210.81 | 213.34 | 209.81 | 210.98 | 210.15 | 439,800 |
| 2025-05-02 | 214.36 | 215.05 | 209.24 | 211.29 | 210.46 | 661,700 |
| 2025-05-01 | 211.44 | 212.23 | 206.13 | 210.26 | 209.43 | 611,000 |
| 2025-04-30 | 211.79 | 212.48 | 207.90 | 211.29 | 210.46 | 1,611,400 |
| 2025-04-29 | 216.06 | 217.59 | 213.26 | 213.46 | 212.41 | 649,200 |
| 2025-04-28 | 213.77 | 218.89 | 212.45 | 216.12 | 215.06 | 778,800 |
| 2025-04-25 | 214.70 | 214.76 | 209.38 | 214.55 | 213.49 | 905,900 |
| 2025-04-24 | 218.11 | 219.27 | 199.89 | 210.59 | 209.55 | 2,545,600 |
| 2025-04-23 | 217.63 | 223.09 | 213.76 | 218.18 | 217.11 | 1,610,000 |
| 2025-04-22 | 208.06 | 216.98 | 207.25 | 215.13 | 214.07 | 1,588,800 |
| 2025-04-21 | 205.00 | 206.31 | 200.35 | 205.88 | 204.87 | 898,800 |
| 2025-04-17 | 206.93 | 206.93 | 193.05 | 201.90 | 200.91 | 1,684,600 |
| 2025-04-16 | 212.09 | 214.62 | 207.52 | 209.13 | 208.10 | 954,800 |
| 2025-04-15 | 211.37 | 213.61 | 209.82 | 212.50 | 211.45 | 592,400 |
| 2025-04-14 | 213.58 | 213.58 | 208.87 | 212.67 | 211.62 | 660,100 |
| 2025-04-11 | 206.08 | 211.50 | 200.70 | 210.70 | 209.66 | 805,000 |
| 2025-04-10 | 202.51 | 206.89 | 195.04 | 203.75 | 202.75 | 1,264,500 |
| 2025-04-09 | 189.66 | 206.81 | 187.43 | 203.53 | 202.53 | 1,291,100 |
| 2025-04-08 | 205.37 | 206.21 | 188.35 | 190.39 | 189.45 | 909,300 |
| 2025-04-07 | 200.93 | 210.89 | 195.00 | 201.47 | 200.48 | 1,535,000 |
| 2025-04-04 | 218.53 | 218.53 | 202.86 | 203.21 | 202.21 | 988,300 |
| 2025-04-03 | 218.98 | 221.37 | 215.79 | 219.97 | 218.89 | 857,600 |
| 2025-04-02 | 218.17 | 224.02 | 216.63 | 221.50 | 220.41 | 979,200 |
| 2025-04-01 | 224.54 | 224.54 | 218.59 | 220.16 | 219.08 | 527,400 |
| 2025-03-31 | 221.67 | 225.59 | 217.41 | 223.88 | 222.78 | 680,900 |
| 2025-03-28 | 224.52 | 224.75 | 219.76 | 222.20 | 221.11 | 496,800 |
| 2025-03-27 | 225.32 | 227.57 | 223.02 | 226.06 | 224.95 | 562,100 |
| 2025-03-26 | 226.10 | 226.83 | 222.73 | 224.91 | 223.80 | 704,500 |
| 2025-03-25 | 231.05 | 232.51 | 224.28 | 225.80 | 224.69 | 878,000 |
| 2025-03-24 | 230.29 | 234.02 | 230.29 | 231.90 | 230.76 | 654,600 |
| 2025-03-21 | 228.00 | 230.66 | 225.44 | 228.68 | 227.55 | 2,640,900 |
| 2025-03-20 | 229.05 | 230.71 | 225.76 | 227.51 | 226.39 | 830,500 |
| 2025-03-19 | 234.47 | 235.76 | 228.84 | 230.39 | 229.26 | 818,300 |
| 2025-03-18 | 231.81 | 234.53 | 228.89 | 234.47 | 233.32 | 575,000 |
| 2025-03-17 | 231.20 | 234.40 | 229.87 | 231.46 | 230.32 | 935,500 |
| 2025-03-14 | 225.75 | 231.67 | 225.02 | 230.11 | 228.98 | 1,027,100 |
| 2025-03-13 | 224.03 | 227.07 | 220.53 | 223.73 | 222.63 | 1,074,100 |
| 2025-03-12 | 230.36 | 230.74 | 221.94 | 224.23 | 223.13 | 949,200 |
| 2025-03-11 | 227.93 | 234.36 | 226.90 | 230.77 | 229.63 | 1,264,900 |
| 2025-03-10 | 229.03 | 231.00 | 222.26 | 226.04 | 224.93 | 1,142,300 |
| 2025-03-07 | 231.75 | 236.71 | 229.06 | 231.47 | 230.33 | 892,200 |
| 2025-03-06 | 229.25 | 236.12 | 228.64 | 232.76 | 231.61 | 967,100 |
| 2025-03-05 | 225.56 | 232.86 | 225.56 | 230.55 | 229.42 | 729,000 |
| 2025-03-04 | 226.63 | 229.03 | 221.81 | 225.56 | 224.45 | 820,100 |
| 2025-03-03 | 231.84 | 234.31 | 223.67 | 228.05 | 226.93 | 1,144,700 |
| 2025-02-28 | 223.68 | 233.12 | 223.37 | 232.34 | 231.20 | 1,857,900 |
| 2025-02-27 | 220.56 | 223.30 | 216.75 | 222.56 | 221.46 | 1,052,000 |
| 2025-02-26 | 220.49 | 220.61 | 215.67 | 219.73 | 218.65 | 883,100 |
| 2025-02-25 | 219.29 | 223.79 | 218.80 | 220.15 | 219.07 | 1,074,400 |
| 2025-02-24 | 209.49 | 221.46 | 209.49 | 221.07 | 219.98 | 1,749,800 |
| 2025-02-21 | 204.87 | 212.98 | 204.37 | 210.91 | 209.87 | 1,882,000 |
| 2025-02-20 | 202.00 | 208.20 | 201.25 | 203.65 | 202.65 | 1,801,300 |
| 2025-02-19 | 211.00 | 212.00 | 201.45 | 202.49 | 201.49 | 2,881,000 |
| 2025-02-18 | 216.00 | 216.98 | 206.12 | 211.00 | 209.96 | 2,075,400 |
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.