West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	99.630	100.70	99.310	100.30	97.468	208,100
2017-12-19	98.530	99.850	98.400	99.650	96.836	272,400
2017-12-18	99.390	100.33	97.820	98.610	95.826	232,500
2017-12-15	98.470	100.03	98.380	98.730	95.942	653,800
2017-12-14	98.520	99.350	98.110	98.240	95.466	223,500
2017-12-13	99.000	99.850	98.570	98.740	95.952	289,200
2017-12-12	99.260	99.340	98.540	99.000	96.205	218,900
2017-12-11	99.550	99.650	98.980	99.080	96.282	175,200
2017-12-08	99.530	99.880	97.790	99.630	96.817	331,500
2017-12-07	99.350	99.920	98.870	99.610	96.797	218,700
2017-12-06	99.470	100.54	99.150	99.190	96.389	250,100
2017-12-05	99.280	100.32	99.090	99.490	96.681	279,000
2017-12-04	99.730	100.81	99.310	99.390	96.584	344,600
2017-12-01	99.580	99.790	96.910	99.110	96.311	288,300
2017-11-30	100.33	101.16	99.400	99.930	97.108	341,500
2017-11-29	96.760	100.35	96.760	99.880	97.060	407,700
2017-11-28	97.530	97.770	95.580	96.350	93.629	446,700
2017-11-27	97.460	98.440	96.920	97.210	94.465	273,200
2017-11-24	98.310	98.830	97.000	97.460	94.708	97,800
2017-11-22	100.03	100.57	98.430	98.580	95.796	240,200
2017-11-21	99.500	100.13	99.370	99.790	96.972	417,600
2017-11-20	99.340	99.430	98.360	99.220	96.418	176,500
2017-11-17	98.440	99.340	98.070	98.960	96.166	215,500
2017-11-16	98.540	99.550	97.870	98.700	95.913	370,100
2017-11-15	100.22	100.28	98.300	98.370	95.592	469,200
2017-11-14	101.35	101.96	100.49	100.85	98.002	282,200
2017-11-13	101.53	102.16	100.62	101.63	98.760	269,400
2017-11-10	101.19	101.93	100.25	101.65	98.780	252,600
2017-11-09	101.00	101.71	100.15	101.43	98.566	326,400
2017-11-08	100.87	101.40	100.63	101.24	98.381	278,700
2017-11-07	100.41	101.28	100.19	101.04	98.187	197,200
2017-11-06	100.65	101.24	100.07	100.60	97.759	256,800
2017-11-03	100.10	101.24	99.840	100.95	98.099	206,800
2017-11-02	100.90	102.24	99.990	100.00	97.176	317,700
2017-11-01	101.35	101.92	100.70	100.89	98.041	500,000
2017-10-31	101.41	102.00	100.70	101.40	98.537	546,100
2017-10-30	100.80	101.99	100.41	101.35	98.488	475,900
2017-10-27	101.19	101.59	100.01	101.16	98.304	616,400
2017-10-26	100.00	103.36	98.140	100.93	98.080	995,800
2017-10-25	92.460	93.050	91.320	91.650	89.062	710,800
2017-10-24	92.880	93.050	92.180	92.410	89.801	219,200
2017-10-23	94.030	94.270	92.440	92.510	89.898	312,200
2017-10-20	92.740	94.030	92.640	93.840	91.190	327,000
2017-10-19	92.530	92.840	91.330	92.280	89.674	499,700
2017-10-18	93.040	93.830	91.960	92.410	89.801	654,000
2017-10-17	92.510	95.030	89.770	93.000	90.374	2,153,800
2017-10-16	94.990	95.860	94.730	95.670	92.833	258,500
2017-10-13	94.840	95.560	94.090	95.170	92.347	179,300
2017-10-12	94.300	95.180	93.740	95.060	92.241	459,200
2017-10-11	94.480	94.630	93.700	93.950	91.164	200,600
2017-10-10	94.080	94.510	93.650	94.510	91.707	269,600
2017-10-09	95.170	95.320	93.710	94.070	91.280	178,700
2017-10-06	95.000	96.000	94.710	95.450	92.619	222,500
2017-10-05	95.070	95.190	94.170	94.840	92.027	276,500
2017-10-04	94.350	95.020	93.750	94.990	92.173	380,300
2017-10-03	96.270	96.270	94.390	94.620	91.814	336,700
2017-10-02	96.670	97.250	96.120	96.570	93.706	390,900
2017-09-29	96.200	96.740	95.910	96.260	93.405	436,200
2017-09-28	95.620	96.340	94.770	96.310	93.454	420,300
2017-09-27	95.770	95.950	94.990	95.730	92.891	247,300

← NewerPage 38 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.