West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	95.490	95.750	95.120	95.200	92.376	380,000
2017-09-25	94.300	95.430	94.020	95.260	92.435	193,900
2017-09-22	94.280	95.320	94.190	95.210	92.386	149,600
2017-09-21	94.670	95.000	93.780	94.130	91.338	370,200
2017-09-20	94.790	95.240	94.030	94.680	91.872	268,300
2017-09-19	96.700	96.700	94.520	94.560	91.755	353,000
2017-09-18	95.880	96.810	95.110	96.750	93.880	367,500
2017-09-15	94.000	96.240	93.860	95.910	93.065	761,400
2017-09-14	90.890	91.770	90.410	91.680	88.961	263,100
2017-09-13	91.120	91.310	90.900	90.990	88.291	273,300
2017-09-12	91.290	91.500	90.790	91.310	88.602	285,700
2017-09-11	92.210	92.470	91.200	91.340	88.631	501,200
2017-09-08	89.250	91.840	88.960	91.430	88.718	690,100
2017-09-07	89.020	89.690	88.610	89.270	86.622	493,000
2017-09-06	87.830	89.210	87.260	88.910	86.273	1,255,300
2017-09-05	87.240	88.010	86.870	87.530	84.934	520,100
2017-09-01	87.120	87.600	86.260	87.490	84.895	319,300
2017-08-31	85.930	87.130	85.440	87.040	84.458	295,300
2017-08-30	84.880	86.000	84.600	85.930	83.381	140,200
2017-08-29	84.350	85.170	84.110	85.080	82.557	210,800
2017-08-28	85.690	85.690	84.510	84.700	82.188	340,000
2017-08-25	85.780	86.110	85.410	85.430	82.896	125,700
2017-08-24	84.970	85.630	84.350	85.610	83.071	213,200
2017-08-23	85.380	85.380	84.540	84.540	82.033	242,000
2017-08-22	85.280	86.130	84.990	85.870	83.323	192,000
2017-08-21	85.250	85.890	84.680	85.280	82.751	236,100
2017-08-18	85.330	85.910	84.280	85.150	82.625	249,400
2017-08-17	86.000	86.370	85.190	85.310	82.780	331,900
2017-08-16	85.530	86.450	85.230	85.990	83.440	274,100
2017-08-15	85.160	86.250	84.820	85.420	82.887	249,900
2017-08-14	85.710	85.860	84.940	85.100	82.576	219,300
2017-08-11	84.530	85.830	84.360	84.930	82.411	250,000
2017-08-10	86.130	86.130	84.470	84.690	82.178	366,000
2017-08-09	86.620	86.850	85.720	86.360	83.799	357,900
2017-08-08	86.680	87.060	85.580	86.710	84.138	347,100
2017-08-07	86.540	87.120	86.080	87.060	84.478	450,000
2017-08-04	87.560	87.580	86.040	86.400	83.837	300,700
2017-08-03	87.380	88.090	86.900	87.510	84.915	354,000
2017-08-02	87.940	88.140	86.070	87.370	84.779	569,600
2017-08-01	89.300	89.300	87.450	87.800	85.196	739,100
2017-07-31	89.860	89.930	87.760	88.700	86.069	749,200
2017-07-28	91.250	92.500	88.760	89.550	86.894	790,600
2017-07-27	89.000	94.310	80.020	92.260	89.524	3,065,000
2017-07-26	94.310	94.750	92.580	92.670	89.921	300,600
2017-07-25	94.000	94.560	93.770	94.460	91.658	442,100
2017-07-24	93.000	93.980	92.650	93.930	91.144	239,000
2017-07-21	93.470	93.800	92.410	93.000	90.242	216,400
2017-07-20	94.280	94.320	93.360	93.480	90.707	168,700
2017-07-19	93.880	94.380	92.440	94.040	91.251	236,900
2017-07-18	93.300	93.970	93.300	93.860	91.076	237,600
2017-07-17	93.500	93.820	92.570	93.680	90.902	157,100
2017-07-14	93.750	94.050	93.510	93.620	90.717	143,300
2017-07-13	94.280	94.430	92.580	93.650	90.746	186,800
2017-07-12	94.030	94.930	94.000	94.080	91.163	166,400
2017-07-11	93.380	94.160	92.970	93.640	90.737	196,300
2017-07-10	95.570	95.570	93.300	93.380	90.485	271,400
2017-07-07	94.210	95.920	94.210	95.730	92.762	200,000
2017-07-06	93.370	94.530	93.280	93.730	90.824	345,000
2017-07-05	93.460	94.430	93.040	94.290	91.366	212,200
2017-07-03	94.920	95.280	93.370	93.430	90.533	158,500

← NewerPage 39 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.