West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	90.020	91.480	87.680	90.910	88.470	285,500
2018-03-19	90.980	91.070	89.350	90.040	87.623	332,400
2018-03-16	91.290	91.440	90.120	90.980	88.538	505,500
2018-03-15	92.060	92.370	90.930	91.310	88.859	358,500
2018-03-14	92.390	92.570	91.490	92.170	89.696	335,200
2018-03-13	92.360	92.680	91.040	92.070	89.598	583,500
2018-03-12	92.270	92.670	91.230	92.010	89.540	282,200
2018-03-09	90.000	92.900	90.000	92.040	89.569	530,100
2018-03-08	89.420	89.830	88.760	89.660	87.253	252,900
2018-03-07	89.100	89.850	88.690	88.930	86.543	497,200
2018-03-06	87.310	89.940	87.170	89.680	87.273	675,300
2018-03-05	85.450	87.490	85.360	87.200	84.859	227,000
2018-03-02	85.000	85.910	84.730	85.740	83.438	301,500
2018-03-01	87.040	87.130	85.090	85.560	83.263	248,900
2018-02-28	87.490	88.360	87.160	87.220	84.879	536,700
2018-02-27	86.470	87.510	85.650	87.270	84.927	455,400
2018-02-26	87.100	87.300	86.040	86.240	83.925	375,700
2018-02-23	87.220	87.220	85.860	86.580	84.256	536,800
2018-02-22	87.420	87.830	86.390	86.760	84.431	520,900
2018-02-21	89.560	90.480	87.060	87.100	84.762	511,900
2018-02-20	87.180	90.120	86.660	89.640	87.234	760,900
2018-02-16	86.610	87.610	85.690	87.450	85.102	667,100
2018-02-15	94.080	94.080	87.070	88.340	85.969	1,038,600
2018-02-14	92.770	95.330	92.200	95.040	92.489	571,000
2018-02-13	91.860	93.080	91.040	93.000	90.503	486,200
2018-02-12	91.520	92.630	90.620	91.960	89.491	635,800
2018-02-09	91.390	92.490	89.260	91.250	88.800	377,100
2018-02-08	94.310	94.360	90.110	90.420	87.993	395,800
2018-02-07	94.000	94.960	93.450	94.210	91.681	330,400
2018-02-06	93.990	95.050	93.160	94.270	91.739	386,700
2018-02-05	98.530	98.750	95.060	95.270	92.713	348,500
2018-02-02	99.850	100.10	98.750	98.810	96.157	199,700
2018-02-01	100.00	100.88	99.650	100.14	97.452	277,000
2018-01-31	101.69	102.51	99.910	100.20	97.510	504,300
2018-01-30	102.06	102.21	100.23	100.78	98.075	313,100
2018-01-29	101.14	102.80	101.02	102.40	99.651	364,900
2018-01-26	101.16	101.72	100.00	101.52	98.795	300,700
2018-01-25	100.90	101.82	100.27	101.02	98.308	244,900
2018-01-24	100.30	100.95	98.910	100.30	97.607	549,800
2018-01-23	100.32	101.66	100.00	100.38	97.685	372,200
2018-01-22	100.11	100.52	99.870	100.28	97.588	206,700
2018-01-19	98.480	101.13	98.480	100.61	97.909	351,300
2018-01-18	99.570	99.810	97.640	98.590	95.943	391,500
2018-01-17	97.920	100.09	97.340	99.360	96.693	771,800
2018-01-16	98.150	99.300	97.460	97.830	95.068	335,900
2018-01-12	99.290	99.290	97.440	97.740	94.980	414,300
2018-01-11	100.05	100.05	98.560	99.090	96.292	469,700
2018-01-10	102.22	102.22	99.860	100.21	97.380	190,100
2018-01-09	101.78	102.55	101.30	102.31	99.421	236,400
2018-01-08	100.81	101.60	100.24	101.41	98.546	153,900
2018-01-05	99.900	101.34	99.900	100.84	97.993	156,600
2018-01-04	99.870	100.16	98.850	99.590	96.778	367,500
2018-01-03	99.680	99.980	99.090	99.620	96.807	194,400
2018-01-02	99.000	99.810	98.430	99.500	96.690	335,000
2017-12-29	99.020	99.680	98.630	98.670	95.884	347,600
2017-12-28	99.660	99.660	98.450	99.020	96.224	129,100
2017-12-27	99.210	100.20	98.560	99.390	96.584	156,700
2017-12-26	99.490	99.780	98.970	99.190	96.389	161,500
2017-12-22	99.970	100.49	98.870	99.540	96.729	393,200
2017-12-21	100.27	100.36	99.380	99.750	96.933	248,600

← NewerPage 37 of 79 · 4,732 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.