West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	94.300	94.890	93.880	94.520	91.589	256,800
2017-06-29	96.220	96.730	93.620	94.420	91.492	337,500
2017-06-28	95.780	96.350	95.130	96.230	93.246	282,600
2017-06-27	96.460	96.870	95.680	95.790	92.820	275,700
2017-06-26	96.710	96.800	95.750	96.680	93.682	234,500
2017-06-23	96.800	96.900	96.060	96.420	93.430	413,000
2017-06-22	96.330	97.090	96.330	96.460	93.469	190,200
2017-06-21	96.580	96.730	95.760	96.560	93.566	241,700
2017-06-20	96.700	97.640	95.920	96.070	93.091	186,900
2017-06-19	96.440	97.020	95.920	96.980	93.973	263,400
2017-06-16	95.630	96.720	95.050	95.970	92.994	483,600
2017-06-15	95.900	96.690	95.310	96.240	93.256	202,400
2017-06-14	97.780	98.420	96.350	96.950	93.944	207,800
2017-06-13	96.580	97.810	95.770	97.630	94.603	263,800
2017-06-12	97.660	97.730	94.970	96.090	93.111	480,100
2017-06-09	98.860	99.290	96.920	97.940	94.903	269,400
2017-06-08	99.430	99.430	98.450	98.810	95.746	236,400
2017-06-07	99.780	99.870	98.540	99.440	96.357	190,500
2017-06-06	98.600	99.770	97.290	99.250	96.173	316,600
2017-06-05	99.170	99.910	98.560	99.210	96.134	226,700
2017-06-02	99.440	99.500	98.520	98.930	95.863	230,600
2017-06-01	97.440	99.080	96.820	98.890	95.824	303,700
2017-05-31	97.500	97.930	96.940	97.020	94.012	226,400
2017-05-30	96.840	97.580	96.750	97.360	94.341	213,400
2017-05-26	96.350	97.270	95.870	97.040	94.031	260,800
2017-05-25	95.850	96.800	95.300	96.470	93.479	161,400
2017-05-24	95.490	95.830	94.420	95.620	92.655	212,200
2017-05-23	95.580	95.990	95.020	95.300	92.345	204,600
2017-05-22	95.310	96.140	94.950	95.580	92.616	216,000
2017-05-19	95.100	95.570	94.670	95.310	92.355	219,400
2017-05-18	95.650	96.830	95.030	95.080	92.132	379,000
2017-05-17	96.250	96.650	94.990	96.030	93.052	363,900
2017-05-16	95.860	96.420	95.250	96.250	93.266	362,900
2017-05-15	94.070	95.830	94.070	95.560	92.597	191,500
2017-05-12	94.900	95.160	94.340	94.420	91.492	243,100
2017-05-11	94.510	95.090	94.010	94.880	91.938	225,100
2017-05-10	94.920	95.210	94.340	94.890	91.948	377,000
2017-05-09	96.220	96.250	95.300	95.540	92.578	425,300
2017-05-08	96.550	96.970	95.700	96.240	93.256	276,500
2017-05-05	95.900	96.870	95.400	96.550	93.556	306,400
2017-05-04	94.660	96.010	94.100	95.810	92.839	384,500
2017-05-03	93.940	94.500	93.550	94.380	91.454	395,800
2017-05-02	93.430	94.500	93.000	94.270	91.347	438,700
2017-05-01	92.090	93.580	92.090	93.200	90.310	496,700
2017-04-28	92.570	93.500	90.720	92.030	89.176	840,700
2017-04-27	88.000	93.780	88.000	92.690	89.816	1,198,600
2017-04-26	83.270	84.070	82.650	84.000	81.395	626,300
2017-04-25	82.910	83.350	82.520	82.870	80.300	438,300
2017-04-24	82.990	83.020	82.180	82.440	79.884	232,100
2017-04-21	81.880	82.270	81.560	81.900	79.361	306,700
2017-04-20	80.990	81.960	80.250	81.870	79.331	339,300
2017-04-19	80.120	80.950	79.810	80.600	78.101	278,100
2017-04-18	79.300	80.080	78.720	79.850	77.374	464,300
2017-04-17	78.370	79.420	78.200	79.280	76.822	354,300
2017-04-13	79.030	79.230	77.970	78.610	76.048	348,600
2017-04-12	79.340	79.410	78.620	79.170	76.589	423,900
2017-04-11	78.900	79.870	78.770	79.320	76.735	636,600
2017-04-10	79.370	79.830	78.460	79.020	76.444	643,100
2017-04-07	79.790	80.510	79.200	79.550	76.957	343,200
2017-04-06	80.370	80.390	79.570	80.170	77.557	224,500

← NewerPage 40 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.