West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	73.290	73.940	73.020	73.070	70.455	318,000
2016-10-12	74.410	74.410	73.570	73.950	71.304	361,400
2016-10-11	75.440	75.440	73.640	74.170	71.516	561,400
2016-10-10	75.590	76.640	75.560	75.600	72.895	182,200
2016-10-07	74.800	75.680	74.790	75.440	72.741	675,200
2016-10-06	73.760	74.920	73.350	74.910	72.230	429,900
2016-10-05	73.360	74.690	73.180	73.970	71.323	440,400
2016-10-04	74.720	74.810	73.090	73.250	70.629	296,900
2016-10-03	74.140	74.700	73.350	74.480	71.815	390,800
2016-09-30	73.730	74.800	73.440	74.500	71.834	440,100
2016-09-29	74.740	74.740	73.490	73.740	71.101	568,800
2016-09-28	73.260	74.790	73.260	74.760	72.085	581,500
2016-09-27	72.120	73.660	71.610	73.510	70.880	532,100
2016-09-26	71.920	72.130	71.230	71.790	69.221	608,400
2016-09-23	74.600	74.600	72.550	72.550	69.954	1,166,900
2016-09-22	75.190	75.190	74.160	74.620	71.950	1,061,800
2016-09-21	77.930	78.910	73.970	74.970	72.287	1,593,300
2016-09-20	82.000	82.110	81.310	81.320	78.410	370,900
2016-09-19	81.490	82.330	81.220	81.320	78.410	239,200
2016-09-16	82.340	82.360	81.330	81.390	78.478	494,400
2016-09-15	80.830	83.200	80.340	82.500	79.548	286,100
2016-09-14	80.440	80.950	80.090	80.760	77.870	245,800
2016-09-13	81.820	82.040	80.020	80.150	77.282	278,500
2016-09-12	80.840	82.430	80.330	82.340	79.394	383,700
2016-09-09	82.090	82.230	80.170	80.190	77.321	271,700
2016-09-08	83.040	83.570	82.460	82.510	79.558	137,100
2016-09-07	83.420	84.330	83.000	83.450	80.464	218,100
2016-09-06	83.590	84.090	83.130	83.500	80.512	300,200
2016-09-02	82.090	84.050	82.090	84.030	81.023	329,900
2016-09-01	82.070	82.150	81.400	81.730	78.806	276,500
2016-08-31	82.520	82.930	81.670	81.830	78.902	331,600
2016-08-30	82.420	82.750	82.080	82.450	79.500	165,100
2016-08-29	81.670	82.920	81.510	82.610	79.654	272,600
2016-08-26	81.120	81.880	80.670	81.560	78.642	186,000
2016-08-25	80.840	81.480	80.720	81.050	78.150	299,900
2016-08-24	81.490	81.740	80.870	81.060	78.160	249,200
2016-08-23	82.100	82.280	81.340	81.340	78.430	168,400
2016-08-22	81.820	81.820	80.830	81.560	78.642	139,900
2016-08-19	80.750	81.830	80.750	81.760	78.834	369,500
2016-08-18	80.190	81.150	80.030	81.130	78.227	138,200
2016-08-17	80.400	80.400	79.590	80.120	77.253	321,700
2016-08-16	81.040	81.040	80.130	80.210	77.340	185,600
2016-08-15	81.180	81.600	81.130	81.180	78.275	177,100
2016-08-12	81.060	81.240	80.200	81.000	78.102	223,700
2016-08-11	81.810	82.030	81.300	81.390	78.478	196,400
2016-08-10	81.440	82.050	80.790	81.600	78.680	260,700
2016-08-09	80.870	81.460	80.830	81.330	78.420	131,600
2016-08-08	81.580	81.580	80.420	80.640	77.755	170,200
2016-08-05	81.870	81.970	81.460	81.730	78.806	171,900
2016-08-04	81.160	81.860	80.750	81.500	78.584	277,200
2016-08-03	80.720	80.990	80.450	80.960	78.063	185,600
2016-08-02	80.770	81.200	80.230	80.810	77.918	277,300
2016-08-01	80.460	81.140	80.300	80.950	78.053	300,400
2016-07-29	79.960	81.130	79.930	80.280	77.407	377,700
2016-07-28	78.020	80.610	77.010	80.000	77.137	504,300
2016-07-27	78.080	78.560	77.650	78.430	75.624	277,800
2016-07-26	77.480	78.100	77.000	78.060	75.267	214,000
2016-07-25	77.980	77.980	77.120	77.500	74.727	276,900
2016-07-22	77.510	78.290	77.180	78.020	75.228	246,200
2016-07-21	78.530	78.920	77.130	77.410	74.640	199,300

← NewerPage 43 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.