West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 202.67 | 223.44 | 201.86 | 214.73 | 213.67 | 5,027,300 |
| 2025-02-13 | 243.84 | 249.41 | 197.01 | 199.11 | 198.13 | 5,219,500 |
| 2025-02-12 | 318.60 | 324.33 | 315.76 | 322.28 | 320.69 | 788,000 |
| 2025-02-11 | 321.43 | 325.20 | 320.30 | 322.40 | 320.81 | 375,800 |
| 2025-02-10 | 321.99 | 324.69 | 317.59 | 324.13 | 322.53 | 583,300 |
| 2025-02-07 | 331.46 | 332.47 | 320.77 | 321.55 | 319.97 | 341,200 |
| 2025-02-06 | 335.20 | 335.20 | 327.20 | 330.47 | 328.63 | 404,700 |
| 2025-02-05 | 333.66 | 335.64 | 327.74 | 335.14 | 333.28 | 415,500 |
| 2025-02-04 | 334.00 | 338.60 | 327.08 | 331.04 | 329.20 | 592,500 |
| 2025-02-03 | 340.48 | 342.55 | 335.58 | 337.03 | 335.16 | 609,300 |
| 2025-01-31 | 343.11 | 347.14 | 341.09 | 341.55 | 339.65 | 568,800 |
| 2025-01-30 | 342.88 | 347.85 | 341.89 | 343.91 | 342.00 | 400,300 |
| 2025-01-29 | 341.54 | 342.00 | 335.62 | 339.57 | 337.68 | 410,900 |
| 2025-01-28 | 348.90 | 348.90 | 342.68 | 343.29 | 341.38 | 293,700 |
| 2025-01-27 | 345.35 | 346.46 | 342.40 | 345.07 | 343.15 | 355,700 |
| 2025-01-24 | 343.90 | 348.48 | 341.82 | 345.00 | 343.08 | 271,400 |
| 2025-01-23 | 347.88 | 347.88 | 334.48 | 343.99 | 342.08 | 397,600 |
| 2025-01-22 | 341.98 | 347.89 | 340.95 | 347.87 | 345.94 | 422,700 |
| 2025-01-21 | 340.55 | 345.29 | 336.75 | 344.69 | 342.78 | 388,300 |
| 2025-01-17 | 340.00 | 340.97 | 335.15 | 336.34 | 334.47 | 610,300 |
| 2025-01-16 | 328.38 | 338.27 | 324.63 | 337.20 | 335.33 | 384,900 |
| 2025-01-15 | 332.18 | 332.55 | 321.46 | 329.01 | 327.18 | 447,200 |
| 2025-01-14 | 340.11 | 341.84 | 325.05 | 328.96 | 327.13 | 445,200 |
| 2025-01-13 | 331.73 | 340.43 | 331.73 | 339.60 | 337.71 | 602,800 |
| 2025-01-10 | 333.22 | 335.81 | 331.56 | 331.73 | 329.89 | 474,600 |
| 2025-01-08 | 333.53 | 337.34 | 326.77 | 336.91 | 335.04 | 394,700 |
| 2025-01-07 | 334.44 | 339.69 | 330.74 | 332.53 | 330.68 | 404,400 |
| 2025-01-06 | 334.48 | 340.10 | 330.11 | 332.72 | 330.87 | 550,100 |
| 2025-01-03 | 328.74 | 339.51 | 327.15 | 335.56 | 333.70 | 389,300 |
| 2025-01-02 | 329.70 | 332.54 | 326.79 | 328.39 | 326.57 | 443,600 |
| 2024-12-31 | 331.00 | 331.66 | 326.28 | 327.56 | 325.74 | 301,200 |
| 2024-12-30 | 330.22 | 330.97 | 327.05 | 328.82 | 326.99 | 485,600 |
| 2024-12-27 | 330.33 | 334.33 | 330.33 | 333.22 | 331.37 | 397,800 |
| 2024-12-26 | 331.61 | 333.72 | 330.77 | 333.43 | 331.58 | 270,800 |
| 2024-12-24 | 330.24 | 332.77 | 328.12 | 332.77 | 330.92 | 203,600 |
| 2024-12-23 | 330.08 | 330.68 | 325.33 | 329.57 | 327.74 | 374,200 |
| 2024-12-20 | 327.06 | 335.53 | 326.33 | 331.40 | 329.56 | 2,444,400 |
| 2024-12-19 | 325.11 | 329.70 | 319.74 | 327.01 | 325.19 | 529,200 |
| 2024-12-18 | 333.03 | 336.79 | 325.04 | 325.32 | 323.51 | 544,700 |
| 2024-12-17 | 328.30 | 337.21 | 328.30 | 334.26 | 332.40 | 596,400 |
| 2024-12-16 | 330.94 | 338.00 | 329.66 | 330.57 | 328.73 | 515,000 |
| 2024-12-13 | 329.68 | 330.25 | 324.23 | 330.05 | 328.22 | 515,900 |
| 2024-12-12 | 320.90 | 333.28 | 320.90 | 331.62 | 329.78 | 437,900 |
| 2024-12-11 | 321.18 | 324.56 | 317.46 | 318.22 | 316.45 | 399,100 |
| 2024-12-10 | 323.80 | 323.80 | 317.46 | 319.27 | 317.50 | 395,900 |
| 2024-12-09 | 323.88 | 327.47 | 319.23 | 322.16 | 320.37 | 315,800 |
| 2024-12-06 | 320.92 | 325.00 | 319.24 | 322.49 | 320.70 | 223,900 |
| 2024-12-05 | 319.25 | 321.42 | 313.92 | 318.20 | 316.43 | 287,000 |
| 2024-12-04 | 320.05 | 323.23 | 316.50 | 321.08 | 319.30 | 350,200 |
| 2024-12-03 | 320.60 | 324.27 | 316.20 | 321.89 | 320.10 | 334,600 |
| 2024-12-02 | 323.36 | 326.26 | 321.28 | 322.65 | 320.86 | 400,500 |
| 2024-11-29 | 323.62 | 326.58 | 322.78 | 325.68 | 323.87 | 305,800 |
| 2024-11-27 | 321.00 | 324.51 | 318.74 | 323.32 | 321.52 | 391,600 |
| 2024-11-26 | 320.26 | 320.50 | 315.17 | 319.35 | 317.58 | 315,700 |
| 2024-11-25 | 321.94 | 323.33 | 318.87 | 319.79 | 318.01 | 738,900 |
| 2024-11-22 | 319.53 | 325.00 | 316.01 | 316.59 | 314.83 | 557,200 |
| 2024-11-21 | 313.12 | 321.17 | 308.46 | 320.88 | 319.10 | 431,400 |
| 2024-11-20 | 302.10 | 312.58 | 299.36 | 311.66 | 309.93 | 437,700 |
| 2024-11-19 | 304.47 | 311.59 | 300.36 | 304.10 | 302.41 | 745,400 |
| 2024-11-18 | 312.92 | 314.05 | 305.36 | 307.21 | 305.50 | 592,100 |
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.