West Pharmaceutical Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 337.89 | 337.89 | 313.15 | 314.49 | 312.74 | 1,087,300 |
| 2024-11-14 | 341.32 | 342.33 | 336.94 | 338.12 | 336.24 | 572,300 |
| 2024-11-13 | 328.94 | 347.53 | 327.07 | 344.00 | 342.09 | 970,400 |
| 2024-11-12 | 325.40 | 329.76 | 324.61 | 327.68 | 325.65 | 414,600 |
| 2024-11-11 | 327.30 | 335.58 | 325.85 | 327.57 | 325.54 | 632,100 |
| 2024-11-08 | 322.30 | 326.91 | 320.82 | 324.10 | 322.09 | 600,800 |
| 2024-11-07 | 331.33 | 331.55 | 322.43 | 323.42 | 321.42 | 458,900 |
| 2024-11-06 | 330.41 | 331.88 | 320.44 | 329.38 | 327.34 | 740,600 |
| 2024-11-05 | 313.50 | 331.82 | 313.50 | 323.47 | 321.47 | 633,900 |
| 2024-11-04 | 317.49 | 321.32 | 313.46 | 314.77 | 312.82 | 496,500 |
| 2024-11-01 | 308.92 | 316.77 | 308.92 | 316.50 | 314.54 | 623,700 |
| 2024-10-31 | 312.94 | 319.55 | 307.89 | 307.93 | 306.02 | 966,400 |
| 2024-10-30 | 315.88 | 318.68 | 311.42 | 313.02 | 311.08 | 672,100 |
| 2024-10-29 | 310.40 | 318.54 | 308.88 | 318.41 | 316.44 | 1,043,300 |
| 2024-10-28 | 309.72 | 312.88 | 304.82 | 310.41 | 308.49 | 801,500 |
| 2024-10-25 | 328.00 | 330.64 | 305.69 | 307.92 | 306.01 | 1,538,000 |
| 2024-10-24 | 327.50 | 352.33 | 325.00 | 330.65 | 328.60 | 2,183,500 |
| 2024-10-23 | 285.65 | 288.50 | 283.36 | 286.44 | 284.67 | 671,100 |
| 2024-10-22 | 285.46 | 287.05 | 282.60 | 286.40 | 284.63 | 588,900 |
| 2024-10-21 | 291.09 | 292.46 | 287.07 | 287.25 | 285.47 | 301,500 |
| 2024-10-18 | 291.99 | 294.07 | 287.18 | 293.32 | 291.50 | 640,100 |
| 2024-10-17 | 292.73 | 292.83 | 286.16 | 288.66 | 286.87 | 939,600 |
| 2024-10-16 | 291.82 | 291.82 | 285.63 | 288.99 | 287.20 | 784,000 |
| 2024-10-15 | 295.00 | 297.93 | 290.00 | 291.04 | 289.24 | 925,300 |
| 2024-10-14 | 296.00 | 299.77 | 292.80 | 295.35 | 293.52 | 956,800 |
| 2024-10-11 | 288.28 | 296.79 | 285.93 | 294.91 | 293.08 | 1,447,600 |
| 2024-10-10 | 287.24 | 291.00 | 286.27 | 290.07 | 288.27 | 490,200 |
| 2024-10-09 | 287.35 | 287.35 | 281.00 | 286.52 | 284.75 | 1,103,200 |
| 2024-10-08 | 289.57 | 291.24 | 286.43 | 286.48 | 284.71 | 474,000 |
| 2024-10-07 | 295.49 | 296.52 | 289.85 | 290.42 | 288.62 | 301,800 |
| 2024-10-04 | 300.07 | 301.18 | 295.63 | 296.50 | 294.66 | 187,200 |
| 2024-10-03 | 298.20 | 302.56 | 297.27 | 297.31 | 295.47 | 321,900 |
| 2024-10-02 | 299.18 | 303.30 | 297.19 | 299.81 | 297.95 | 281,800 |
| 2024-10-01 | 300.57 | 301.77 | 295.06 | 299.80 | 297.94 | 530,600 |
| 2024-09-30 | 311.31 | 312.65 | 298.70 | 300.16 | 298.30 | 585,100 |
| 2024-09-27 | 309.55 | 314.56 | 307.92 | 311.00 | 309.07 | 337,400 |
| 2024-09-26 | 307.04 | 308.29 | 304.46 | 307.14 | 305.24 | 405,600 |
| 2024-09-25 | 310.21 | 310.97 | 302.40 | 303.33 | 301.45 | 412,000 |
| 2024-09-24 | 308.54 | 309.85 | 304.84 | 309.71 | 307.79 | 326,100 |
| 2024-09-23 | 307.57 | 309.91 | 305.21 | 306.73 | 304.83 | 354,000 |
| 2024-09-20 | 309.86 | 311.90 | 306.21 | 308.15 | 306.24 | 732,100 |
| 2024-09-19 | 315.09 | 319.99 | 310.78 | 311.20 | 309.27 | 371,200 |
| 2024-09-18 | 297.61 | 313.29 | 296.00 | 309.18 | 307.27 | 693,100 |
| 2024-09-17 | 299.40 | 299.40 | 292.92 | 295.86 | 294.03 | 356,500 |
| 2024-09-16 | 302.37 | 302.38 | 295.19 | 296.78 | 294.94 | 425,400 |
| 2024-09-13 | 298.10 | 301.74 | 297.82 | 300.67 | 298.81 | 392,800 |
| 2024-09-12 | 301.50 | 302.14 | 296.17 | 297.48 | 295.64 | 364,400 |
| 2024-09-11 | 305.01 | 305.49 | 295.51 | 302.35 | 300.48 | 283,200 |
| 2024-09-10 | 301.54 | 306.11 | 298.95 | 305.55 | 303.66 | 304,800 |
| 2024-09-09 | 298.41 | 305.51 | 293.26 | 302.03 | 300.16 | 431,500 |
| 2024-09-06 | 298.51 | 303.53 | 294.51 | 297.24 | 295.40 | 293,100 |
| 2024-09-05 | 303.15 | 303.15 | 297.74 | 300.30 | 298.44 | 288,800 |
| 2024-09-04 | 303.95 | 307.91 | 301.27 | 304.72 | 302.83 | 354,100 |
| 2024-09-03 | 311.95 | 318.05 | 302.41 | 304.15 | 302.27 | 383,300 |
| 2024-08-30 | 316.29 | 319.76 | 311.97 | 313.63 | 311.69 | 590,500 |
| 2024-08-29 | 299.89 | 315.96 | 299.89 | 314.79 | 312.84 | 582,900 |
| 2024-08-28 | 302.22 | 302.22 | 295.28 | 297.61 | 295.77 | 337,200 |
| 2024-08-27 | 303.69 | 304.46 | 301.26 | 302.63 | 300.76 | 267,000 |
| 2024-08-26 | 303.52 | 305.74 | 300.84 | 303.49 | 301.61 | 236,200 |
| 2024-08-23 | 302.47 | 305.17 | 300.49 | 302.78 | 300.91 | 300,300 |
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.