West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	86.770	88.300	86.350	87.700	84.713	508,100
2017-01-09	86.850	87.800	86.090	86.840	83.882	303,800
2017-01-06	84.920	87.030	84.920	86.630	83.680	458,300
2017-01-05	85.480	86.250	84.750	85.030	82.134	446,700
2017-01-04	84.660	85.500	84.500	85.300	82.395	611,100
2017-01-03	84.990	85.060	83.760	84.070	81.207	566,300
2016-12-30	85.700	85.760	84.640	84.830	81.941	284,100
2016-12-29	84.530	85.590	84.460	85.230	82.327	211,500
2016-12-28	84.700	85.540	84.520	84.750	81.864	196,200
2016-12-27	84.450	85.540	84.060	84.800	81.912	250,600
2016-12-23	84.160	84.760	83.610	84.050	81.187	341,600
2016-12-22	84.770	84.940	83.810	83.920	81.062	247,800
2016-12-21	84.150	85.360	84.000	84.620	81.738	278,300
2016-12-20	84.870	85.110	83.690	84.250	81.381	367,600
2016-12-19	85.040	85.410	84.550	85.010	82.115	376,800
2016-12-16	85.460	86.330	84.500	84.630	81.748	664,100
2016-12-15	84.730	85.530	84.050	85.300	82.395	244,500
2016-12-14	84.960	86.500	84.100	84.660	81.777	226,800
2016-12-13	84.560	85.500	84.180	84.480	81.603	318,200
2016-12-12	83.550	84.980	83.550	84.450	81.574	247,100
2016-12-09	84.200	84.980	83.750	84.210	81.342	262,400
2016-12-08	83.610	84.560	83.270	84.230	81.361	240,000
2016-12-07	83.230	83.860	82.250	83.480	80.637	316,000
2016-12-06	81.900	83.440	81.360	83.390	80.550	332,000
2016-12-05	80.870	82.300	80.550	81.460	78.686	400,700
2016-12-02	79.590	81.300	79.590	80.570	77.826	306,600
2016-12-01	81.200	81.740	79.450	79.720	77.005	395,100
2016-11-30	82.290	83.210	81.100	81.150	78.386	392,900
2016-11-29	82.040	82.870	81.660	82.340	79.536	310,400
2016-11-28	81.540	82.190	81.410	81.680	78.898	322,300
2016-11-25	81.780	82.170	81.390	82.040	79.246	83,400
2016-11-23	80.420	81.570	79.670	81.500	78.724	183,400
2016-11-22	80.290	80.670	79.120	80.530	77.787	269,000
2016-11-21	80.170	81.340	79.790	80.310	77.575	281,600
2016-11-18	80.100	80.630	79.850	80.140	77.411	285,300
2016-11-17	79.140	80.530	78.930	80.190	77.459	242,100
2016-11-16	79.180	80.130	79.030	79.530	76.821	368,600
2016-11-15	77.240	79.450	76.890	79.310	76.609	368,600
2016-11-14	77.510	77.840	76.870	77.220	74.590	464,500
2016-11-11	77.360	77.940	77.090	77.550	74.909	324,200
2016-11-10	78.170	78.590	77.170	77.500	74.861	484,100
2016-11-09	75.460	77.960	73.690	77.560	74.918	425,000
2016-11-08	77.340	78.220	76.860	77.570	74.928	485,700
2016-11-07	76.490	77.790	76.240	77.410	74.774	845,400
2016-11-04	74.950	76.440	74.470	75.390	72.822	416,600
2016-11-03	74.550	75.260	74.400	74.650	72.108	422,700
2016-11-02	74.260	75.550	74.110	74.430	71.895	442,300
2016-11-01	75.800	76.280	74.020	74.260	71.731	741,200
2016-10-31	73.580	76.340	72.760	76.030	73.441	1,195,700
2016-10-28	73.240	73.370	72.340	73.300	70.804	569,300
2016-10-27	71.100	72.990	70.850	72.420	69.954	633,900
2016-10-26	70.950	70.970	70.170	70.570	68.167	453,100
2016-10-25	71.910	71.980	71.050	71.130	68.707	251,000
2016-10-24	73.290	73.290	72.020	72.170	69.712	144,600
2016-10-21	72.090	72.090	71.580	71.680	69.239	208,900
2016-10-20	72.550	73.680	72.400	72.490	70.021	220,800
2016-10-19	72.760	73.180	72.640	72.730	70.253	389,700
2016-10-18	73.190	73.510	72.890	72.970	70.485	301,600
2016-10-17	72.550	72.950	72.400	72.610	70.137	220,200
2016-10-14	73.600	73.790	72.830	72.840	70.234	238,600

← NewerPage 42 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.