West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	80.370	80.390	79.570	80.170	77.557	224,500
2017-04-05	80.860	81.310	80.120	80.150	77.537	538,900
2017-04-04	81.920	82.060	80.500	80.820	78.186	280,000
2017-04-03	81.500	82.460	81.500	81.990	79.317	323,500
2017-03-31	81.790	82.160	81.210	81.610	78.950	386,200
2017-03-30	81.650	82.020	81.190	81.950	79.279	157,400
2017-03-29	81.350	81.750	81.190	81.690	79.027	142,100
2017-03-28	80.970	81.610	80.930	81.480	78.824	225,900
2017-03-27	80.440	81.490	80.020	81.100	78.457	257,200
2017-03-24	79.530	81.640	79.530	81.030	78.389	593,600
2017-03-23	79.810	80.160	79.410	79.580	76.986	440,000
2017-03-22	79.870	80.080	79.060	79.810	77.209	443,900
2017-03-21	82.600	83.280	80.020	80.130	77.518	692,100
2017-03-20	82.710	83.020	82.310	82.650	79.956	164,700
2017-03-17	82.100	83.210	81.780	82.710	80.014	500,200
2017-03-16	83.030	83.030	81.600	82.220	79.540	172,100
2017-03-15	81.970	83.150	81.560	82.940	80.237	343,000
2017-03-14	81.910	81.910	81.130	81.670	79.008	216,200
2017-03-13	81.190	82.020	80.990	81.960	79.288	331,700
2017-03-10	81.650	81.950	80.860	81.380	78.727	392,300
2017-03-09	80.650	81.530	80.480	81.290	78.640	390,000
2017-03-08	81.440	81.440	80.350	80.490	77.866	262,400
2017-03-07	81.170	81.990	81.030	81.190	78.544	216,600
2017-03-06	81.230	81.770	81.110	81.390	78.737	318,200
2017-03-03	82.810	82.930	81.690	81.710	79.047	417,800
2017-03-02	84.330	84.330	82.850	82.940	80.237	257,900
2017-03-01	83.410	84.840	83.120	84.440	81.688	514,700
2017-02-28	83.690	83.720	82.450	82.470	79.782	330,300
2017-02-27	84.030	84.080	83.600	83.750	81.020	269,300
2017-02-24	83.300	84.200	83.300	84.130	81.388	255,900
2017-02-23	83.490	83.780	82.150	83.770	81.039	306,200
2017-02-22	83.820	84.160	83.150	83.240	80.527	321,600
2017-02-21	82.120	84.070	82.120	83.470	80.749	511,000
2017-02-17	81.340	83.240	80.590	83.130	80.420	448,300
2017-02-16	86.130	86.130	81.400	82.060	79.385	973,600
2017-02-15	86.800	87.350	86.610	86.960	84.125	276,300
2017-02-14	86.230	87.140	86.080	86.930	84.096	193,500
2017-02-13	86.300	86.820	85.920	86.420	83.603	368,900
2017-02-10	85.990	86.310	84.650	85.910	83.110	163,900
2017-02-09	86.000	86.400	84.870	86.000	83.197	249,900
2017-02-08	85.140	86.010	84.920	86.000	83.197	323,800
2017-02-07	85.990	86.200	85.500	85.660	82.868	152,200
2017-02-06	86.340	86.340	85.220	85.620	82.829	266,700
2017-02-03	85.230	86.510	85.230	86.430	83.613	474,100
2017-02-02	83.920	85.180	83.730	84.540	81.784	317,700
2017-02-01	85.050	85.240	83.980	84.500	81.746	292,700
2017-01-31	83.580	84.780	83.560	84.630	81.871	448,400
2017-01-30	83.300	83.610	82.670	83.430	80.711	211,600
2017-01-27	84.000	84.090	83.510	83.700	80.972	252,900
2017-01-26	84.270	84.410	83.180	83.790	81.059	244,500
2017-01-25	84.900	85.430	84.220	84.550	81.794	322,100
2017-01-24	82.870	84.660	82.420	84.300	81.552	387,800
2017-01-23	83.420	83.790	81.910	82.400	79.714	414,400
2017-01-20	83.810	84.170	83.310	83.540	80.817	196,200
2017-01-19	84.120	84.120	83.380	83.720	80.991	187,400
2017-01-18	84.650	84.790	83.650	84.350	81.601	337,300
2017-01-17	85.080	85.510	83.850	84.260	81.514	479,000
2017-01-13	86.000	86.870	85.630	85.870	83.071	206,900
2017-01-12	85.410	86.170	84.950	86.010	83.081	246,300
2017-01-11	87.490	87.500	85.560	85.970	83.042	291,500

← NewerPage 41 of 79 · 4,733 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.